Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.74 | 15.92 | 15.54 | 15.86 | 157,531 | +0.07(+0.41%) |
Jul 30, 2007 | 16.28 | 16.28 | 15.46 | 15.79 | 165,458 | -0.38(-2.33%) |
Jul 27, 2007 | 16.05 | 16.46 | 16.05 | 16.17 | 111,531 | +0.06(+0.36%) |
Jul 26, 2007 | 16.38 | 16.49 | 16.00 | 16.11 | 191,618 | -0.38(-2.28%) |
Jul 25, 2007 | 16.69 | 16.77 | 16.45 | 16.49 | 149,253 | -0.17(-1.03%) |
Jul 24, 2007 | 16.58 | 16.79 | 16.57 | 16.66 | 137,133 | -0.02(-0.15%) |
Jul 23, 2007 | 16.82 | 16.90 | 16.68 | 16.68 | 40,937 | -0.11(-0.63%) |
Jul 20, 2007 | 17.03 | 17.03 | 16.73 | 16.79 | 141,523 | -0.28(-1.63%) |
Jul 19, 2007 | 16.93 | 17.09 | 16.86 | 17.07 | 55,734 | +0.25(+1.51%) |
Jul 18, 2007 | 16.82 | 17.03 | 16.61 | 16.82 | 88,395 | -0.13(-0.77%) |
Jul 17, 2007 | 16.91 | 17.05 | 16.70 | 16.95 | 119,098 | -0.08(-0.48%) |
Jul 16, 2007 | 16.68 | 17.07 | 16.68 | 17.03 | 87,062 | +0.26(+1.56%) |
Jul 13, 2007 | 16.65 | 16.88 | 16.55 | 16.77 | 64,972 | +0.11(+0.64%) |
Jul 12, 2007 | 16.49 | 16.67 | 16.17 | 16.66 | 128,862 | +0.28(+1.70%) |
Jul 11, 2007 | 16.36 | 16.44 | 16.25 | 16.38 | 185,519 | +0.05(+0.30%) |
Jul 10, 2007 | 16.68 | 16.73 | 16.31 | 16.33 | 145,920 | -0.46(-2.73%) |
Jul 09, 2007 | 16.86 | 16.98 | 16.62 | 16.79 | 184,461 | -0.10(-0.58%) |
Jul 06, 2007 | 17.17 | 17.17 | 16.77 | 16.89 | 144,663 | -0.33(-1.90%) |
Jul 05, 2007 | 17.18 | 17.27 | 17.05 | 17.22 | 149,836 | +0.05(+0.29%) |
Jul 03, 2007 | 17.03 | 17.17 | 16.92 | 17.17 | 70,120 | +0.14(+0.82%) |
Jul 02, 2007 | 16.84 | 17.07 | 16.83 | 17.03 | 108,585 | +0.29(+1.76%) |
Jun 29, 2007 | 17.22 | 17.29 | 16.73 | 16.73 | 106,868 | -0.45(-2.62%) |
Jun 28, 2007 | 16.86 | 17.37 | 16.86 | 17.18 | 183,495 | +0.35(+2.09%) |
Jun 27, 2007 | 16.76 | 16.83 | 16.44 | 16.83 | 241,955 | +0.07(+0.39%) |
Jun 26, 2007 | 17.41 | 17.41 | 16.67 | 16.77 | 257,860 | -0.58(-3.35%) |
Jun 25, 2007 | 17.45 | 17.68 | 17.33 | 17.35 | 251,141 | -0.11(-0.61%) |
Jun 22, 2007 | 17.51 | 17.59 | 17.04 | 17.45 | 443,761 | -0.13(-0.74%) |
Jun 21, 2007 | 17.48 | 17.60 | 17.40 | 17.59 | 87,061 | +0.11(+0.66%) |
Jun 20, 2007 | 17.62 | 17.82 | 17.41 | 17.47 | 176,710 | -0.03(-0.19%) |
Jun 19, 2007 | 17.86 | 17.86 | 17.50 | 17.50 | 143,470 | -0.28(-1.56%) |
Jun 18, 2007 | 17.75 | 17.81 | 17.58 | 17.78 | 182,454 | +0.25(+1.40%) |
Jun 15, 2007 | 17.50 | 17.71 | 17.27 | 17.54 | 210,561 | +0.30(+1.76%) |
Jun 14, 2007 | 17.26 | 17.30 | 17.18 | 17.23 | 100,209 | -0.05(-0.28%) |
Jun 13, 2007 | 17.27 | 17.37 | 17.08 | 17.28 | 154,468 | +0.09(+0.52%) |
Jun 12, 2007 | 17.16 | 17.25 | 17.10 | 17.19 | 151,169 | -0.09(-0.52%) |
Jun 11, 2007 | 17.04 | 17.35 | 17.02 | 17.28 | 126,952 | +0.20(+1.20%) |
Jun 08, 2007 | 17.06 | 17.26 | 16.91 | 17.08 | 92,693 | -0.06(-0.33%) |
Jun 07, 2007 | 16.99 | 17.14 | 16.91 | 17.14 | 77,335 | +0.11(+0.62%) |
Jun 06, 2007 | 17.10 | 17.15 | 16.94 | 17.03 | 134,844 | -0.14(-0.81%) |
Jun 05, 2007 | 17.27 | 17.42 | 17.16 | 17.17 | 74,548 | -0.14(-0.80%) |
Jun 04, 2007 | 17.29 | 17.47 | 17.26 | 17.31 | 86,743 | -0.05(-0.28%) |
Jun 01, 2007 | 17.26 | 17.46 | 17.26 | 17.36 | 102,996 | +0.12(+0.71%) |
May 31, 2007 | 17.21 | 17.27 | 17.13 | 17.23 | 111,090 | +0.02(+0.09%) |
May 30, 2007 | 17.15 | 17.28 | 17.11 | 17.22 | 107,099 | -0.08(-0.47%) |
May 29, 2007 | 17.41 | 17.41 | 17.10 | 17.30 | 93,190 | +0.11(+0.67%) |
May 25, 2007 | 16.97 | 17.34 | 16.85 | 17.18 | 138,173 | +0.22(+1.30%) |
May 24, 2007 | 17.80 | 17.80 | 16.94 | 16.96 | 116,383 | -0.92(-5.17%) |
May 23, 2007 | 17.76 | 17.94 | 17.67 | 17.89 | 106,805 | +0.14(+0.78%) |
May 22, 2007 | 17.72 | 17.86 | 17.59 | 17.75 | 152,138 | +0.00(+0.00%) |
May 21, 2007 | 17.39 | 18.04 | 17.39 | 17.75 | 223,135 | +0.30(+1.74%) |
May 18, 2007 | 17.92 | 17.99 | 17.40 | 17.45 | 69,617 | -0.47(-2.60%) |
May 17, 2007 | 17.88 | 17.96 | 17.64 | 17.91 | 94,155 | +0.03(+0.18%) |
May 16, 2007 | 17.78 | 17.88 | 17.54 | 17.88 | 112,068 | +0.20(+1.16%) |
May 15, 2007 | 18.01 | 18.13 | 17.66 | 17.68 | 120,488 | -0.34(-1.86%) |
May 14, 2007 | 17.96 | 18.08 | 17.95 | 18.01 | 108,697 | -0.02(-0.09%) |
May 11, 2007 | 18.13 | 18.20 | 17.81 | 18.03 | 122,383 | +0.02(+0.14%) |
May 10, 2007 | 18.08 | 18.20 | 17.92 | 18.00 | 133,228 | -0.21(-1.17%) |
May 09, 2007 | 17.95 | 18.39 | 17.95 | 18.22 | 85,858 | +0.15(+0.82%) |
May 08, 2007 | 18.36 | 18.74 | 17.90 | 18.07 | 156,855 | -0.31(-1.69%) |
May 07, 2007 | 18.51 | 18.60 | 18.28 | 18.38 | 168,597 | -0.01(-0.04%) |
May 04, 2007 | 17.84 | 18.39 | 17.82 | 18.39 | 145,344 | +0.47(+2.65%) |
May 03, 2007 | 17.95 | 18.09 | 17.73 | 17.91 | 76,239 | -0.06(-0.32%) |
May 02, 2007 | 17.72 | 18.21 | 17.63 | 17.97 | 98,355 | +0.22(+1.24%) |