Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.13 | 16.30 | 15.92 | 16.25 | 153,772 | +0.07(+0.41%) |
Jul 30, 2007 | 16.68 | 16.68 | 15.84 | 16.18 | 161,510 | -0.39(-2.33%) |
Jul 27, 2007 | 16.45 | 16.86 | 16.45 | 16.56 | 108,870 | +0.06(+0.36%) |
Jul 26, 2007 | 16.78 | 16.89 | 16.39 | 16.51 | 187,045 | -0.39(-2.28%) |
Jul 25, 2007 | 17.10 | 17.18 | 16.85 | 16.89 | 145,691 | -0.18(-1.03%) |
Jul 24, 2007 | 16.98 | 17.20 | 16.98 | 17.07 | 133,861 | -0.03(-0.15%) |
Jul 23, 2007 | 17.24 | 17.31 | 17.09 | 17.09 | 39,960 | -0.11(-0.63%) |
Jul 20, 2007 | 17.44 | 17.44 | 17.14 | 17.20 | 138,146 | -0.29(-1.63%) |
Jul 19, 2007 | 17.34 | 17.51 | 17.27 | 17.49 | 54,404 | +0.26(+1.51%) |
Jul 18, 2007 | 17.24 | 17.44 | 17.02 | 17.23 | 86,286 | -0.13(-0.77%) |
Jul 17, 2007 | 17.33 | 17.47 | 17.11 | 17.36 | 116,256 | -0.08(-0.48%) |
Jul 16, 2007 | 17.09 | 17.49 | 17.08 | 17.44 | 84,984 | +0.27(+1.56%) |
Jul 13, 2007 | 17.06 | 17.29 | 16.96 | 17.18 | 63,421 | +0.11(+0.64%) |
Jul 12, 2007 | 16.89 | 17.08 | 16.56 | 17.07 | 125,787 | +0.29(+1.70%) |
Jul 11, 2007 | 16.76 | 16.84 | 16.65 | 16.78 | 181,091 | +0.05(+0.30%) |
Jul 10, 2007 | 17.08 | 17.13 | 16.71 | 16.73 | 142,438 | -0.47(-2.73%) |
Jul 09, 2007 | 17.27 | 17.39 | 17.03 | 17.20 | 180,060 | -0.10(-0.58%) |
Jul 06, 2007 | 17.59 | 17.59 | 17.18 | 17.30 | 141,210 | -0.34(-1.90%) |
Jul 05, 2007 | 17.60 | 17.69 | 17.47 | 17.64 | 146,260 | +0.05(+0.29%) |
Jul 03, 2007 | 17.45 | 17.59 | 17.34 | 17.59 | 68,447 | +0.14(+0.82%) |
Jul 02, 2007 | 17.25 | 17.49 | 17.24 | 17.44 | 105,994 | +0.30(+1.76%) |
Jun 29, 2007 | 17.64 | 17.71 | 17.14 | 17.14 | 104,318 | -0.46(-2.62%) |
Jun 28, 2007 | 17.28 | 17.80 | 17.28 | 17.60 | 179,116 | +0.36(+2.09%) |
Jun 27, 2007 | 17.17 | 17.24 | 16.84 | 17.24 | 236,181 | +0.07(+0.39%) |
Jun 26, 2007 | 17.83 | 17.83 | 17.08 | 17.18 | 251,706 | -0.60(-3.35%) |
Jun 25, 2007 | 17.88 | 18.12 | 17.75 | 17.77 | 245,148 | -0.11(-0.61%) |
Jun 22, 2007 | 17.94 | 18.02 | 17.46 | 17.88 | 433,172 | -0.13(-0.74%) |
Jun 21, 2007 | 17.91 | 18.03 | 17.82 | 18.01 | 84,983 | +0.12(+0.66%) |
Jun 20, 2007 | 18.05 | 18.26 | 17.83 | 17.90 | 172,493 | -0.03(-0.19%) |
Jun 19, 2007 | 18.30 | 18.30 | 17.93 | 17.93 | 140,046 | -0.29(-1.56%) |
Jun 18, 2007 | 18.18 | 18.24 | 18.01 | 18.22 | 178,100 | +0.25(+1.40%) |
Jun 15, 2007 | 17.93 | 18.14 | 17.69 | 17.96 | 205,536 | +0.31(+1.76%) |
Jun 14, 2007 | 17.68 | 17.72 | 17.60 | 17.65 | 97,817 | -0.05(-0.28%) |
Jun 13, 2007 | 17.69 | 17.80 | 17.50 | 17.70 | 150,782 | +0.09(+0.52%) |
Jun 12, 2007 | 17.58 | 17.67 | 17.52 | 17.61 | 147,561 | -0.09(-0.52%) |
Jun 11, 2007 | 17.46 | 17.77 | 17.44 | 17.70 | 123,923 | +0.21(+1.20%) |
Jun 08, 2007 | 17.48 | 17.68 | 17.33 | 17.50 | 90,481 | -0.06(-0.33%) |
Jun 07, 2007 | 17.40 | 17.56 | 17.33 | 17.55 | 75,490 | +0.11(+0.62%) |
Jun 06, 2007 | 17.52 | 17.57 | 17.35 | 17.44 | 131,627 | -0.14(-0.81%) |
Jun 05, 2007 | 17.69 | 17.85 | 17.58 | 17.59 | 72,769 | -0.14(-0.80%) |
Jun 04, 2007 | 17.71 | 17.90 | 17.68 | 17.73 | 84,673 | -0.05(-0.28%) |
Jun 01, 2007 | 17.68 | 17.89 | 17.68 | 17.78 | 100,538 | +0.13(+0.71%) |
May 31, 2007 | 17.63 | 17.70 | 17.55 | 17.65 | 108,439 | +0.02(+0.09%) |
May 30, 2007 | 17.57 | 17.70 | 17.53 | 17.64 | 104,543 | -0.08(-0.47%) |
May 29, 2007 | 17.84 | 17.84 | 17.52 | 17.72 | 90,967 | +0.12(+0.67%) |
May 25, 2007 | 17.39 | 17.76 | 17.26 | 17.60 | 134,876 | +0.23(+1.30%) |
May 24, 2007 | 18.23 | 18.23 | 17.35 | 17.38 | 113,605 | -0.95(-5.17%) |
May 23, 2007 | 18.20 | 18.38 | 18.10 | 18.33 | 104,257 | +0.14(+0.78%) |
May 22, 2007 | 18.15 | 18.29 | 18.01 | 18.18 | 148,507 | +0.00(+0.00%) |
May 21, 2007 | 17.81 | 18.48 | 17.81 | 18.18 | 217,810 | +0.31(+1.74%) |
May 18, 2007 | 18.36 | 18.43 | 17.82 | 17.87 | 67,956 | -0.48(-2.60%) |
May 17, 2007 | 18.32 | 18.40 | 18.07 | 18.35 | 91,908 | +0.03(+0.18%) |
May 16, 2007 | 18.22 | 18.32 | 17.96 | 18.32 | 109,393 | +0.21(+1.16%) |
May 15, 2007 | 18.45 | 18.58 | 18.09 | 18.11 | 117,612 | -0.34(-1.86%) |
May 14, 2007 | 18.40 | 18.53 | 18.39 | 18.45 | 106,103 | -0.02(-0.09%) |
May 11, 2007 | 18.57 | 18.64 | 18.25 | 18.47 | 119,463 | +0.03(+0.14%) |
May 10, 2007 | 18.52 | 18.64 | 18.36 | 18.44 | 130,048 | -0.22(-1.17%) |
May 09, 2007 | 18.38 | 18.84 | 18.38 | 18.66 | 83,809 | +0.15(+0.82%) |
May 08, 2007 | 18.81 | 19.20 | 18.33 | 18.51 | 153,112 | -0.32(-1.69%) |
May 07, 2007 | 18.96 | 19.05 | 18.73 | 18.83 | 164,573 | -0.01(-0.04%) |
May 04, 2007 | 18.27 | 18.84 | 18.25 | 18.84 | 141,876 | +0.49(+2.65%) |
May 03, 2007 | 18.38 | 18.53 | 18.17 | 18.35 | 74,420 | -0.06(-0.32%) |
May 02, 2007 | 18.16 | 18.65 | 18.07 | 18.41 | 96,008 | +0.23(+1.24%) |