Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.48 | 16.66 | 16.06 | 16.36 | 112,869 | -0.03(-0.16%) |
Jul 30, 2007 | 16.94 | 17.20 | 16.12 | 16.38 | 147,579 | +0.09(+0.58%) |
Jul 27, 2007 | 16.11 | 16.53 | 15.69 | 16.29 | 97,316 | -0.01(-0.06%) |
Jul 26, 2007 | 16.80 | 16.80 | 15.64 | 16.30 | 257,878 | -0.67(-3.96%) |
Jul 25, 2007 | 17.41 | 17.46 | 16.97 | 16.97 | 86,011 | -0.40(-2.33%) |
Jul 24, 2007 | 17.50 | 17.53 | 17.32 | 17.38 | 79,590 | -0.12(-0.66%) |
Jul 23, 2007 | 17.40 | 17.53 | 17.30 | 17.49 | 58,040 | -0.04(-0.24%) |
Jul 20, 2007 | 17.53 | 17.61 | 17.06 | 17.53 | 101,080 | +0.00(+0.00%) |
Jul 19, 2007 | 17.33 | 17.71 | 17.33 | 17.53 | 63,408 | +0.18(+1.06%) |
Jul 18, 2007 | 16.88 | 17.42 | 16.82 | 17.35 | 50,103 | +0.25(+1.44%) |
Jul 17, 2007 | 17.04 | 17.15 | 16.79 | 17.10 | 134,905 | +0.17(+0.99%) |
Jul 16, 2007 | 16.56 | 16.98 | 16.47 | 16.94 | 69,982 | +0.24(+1.41%) |
Jul 13, 2007 | 16.14 | 17.18 | 16.02 | 16.70 | 114,692 | +0.38(+2.35%) |
Jul 12, 2007 | 16.12 | 16.41 | 16.12 | 16.32 | 60,145 | +0.33(+2.04%) |
Jul 11, 2007 | 15.92 | 16.14 | 15.75 | 15.99 | 57,175 | +0.17(+1.10%) |
Jul 10, 2007 | 15.99 | 16.05 | 15.77 | 15.82 | 75,618 | -0.22(-1.37%) |
Jul 09, 2007 | 16.09 | 16.18 | 15.85 | 16.04 | 54,737 | +0.08(+0.49%) |
Jul 06, 2007 | 15.73 | 16.02 | 15.73 | 15.96 | 32,791 | +0.09(+0.60%) |
Jul 05, 2007 | 15.96 | 16.09 | 15.78 | 15.86 | 54,800 | -0.03(-0.20%) |
Jul 03, 2007 | 15.78 | 16.13 | 15.78 | 15.90 | 18,814 | +0.19(+1.24%) |
Jul 02, 2007 | 15.45 | 15.99 | 15.22 | 15.70 | 91,023 | +0.08(+0.50%) |
Jun 29, 2007 | 15.54 | 15.79 | 15.54 | 15.62 | 30,788 | +0.02(+0.13%) |
Jun 28, 2007 | 15.53 | 15.83 | 15.49 | 15.60 | 181,436 | +0.06(+0.41%) |
Jun 27, 2007 | 15.08 | 15.62 | 15.04 | 15.54 | 71,412 | +0.32(+2.10%) |
Jun 26, 2007 | 15.14 | 15.56 | 15.14 | 15.22 | 89,832 | +0.00(+0.00%) |
Jun 25, 2007 | 15.86 | 15.86 | 14.98 | 15.22 | 166,057 | -0.22(-1.39%) |
Jun 22, 2007 | 15.62 | 15.85 | 15.37 | 15.43 | 463,428 | -0.25(-1.61%) |
Jun 21, 2007 | 15.79 | 16.16 | 15.62 | 15.69 | 96,345 | -0.08(-0.53%) |
Jun 20, 2007 | 15.80 | 16.01 | 15.58 | 15.77 | 207,818 | -0.05(-0.30%) |
Jun 19, 2007 | 15.32 | 15.85 | 15.22 | 15.82 | 239,439 | +0.30(+1.96%) |
Jun 18, 2007 | 15.89 | 15.96 | 15.51 | 15.51 | 72,384 | -0.48(-3.02%) |
Jun 15, 2007 | 16.00 | 16.15 | 15.91 | 16.00 | 43,430 | -0.09(-0.59%) |
Jun 14, 2007 | 15.88 | 16.25 | 15.88 | 16.09 | 105,719 | +0.18(+1.15%) |
Jun 13, 2007 | 15.90 | 16.02 | 15.72 | 15.91 | 73,527 | +0.18(+1.17%) |
Jun 12, 2007 | 15.68 | 15.93 | 15.54 | 15.72 | 385,160 | +0.03(+0.17%) |
Jun 11, 2007 | 15.90 | 15.90 | 15.41 | 15.70 | 83,975 | +0.02(+0.13%) |
Jun 08, 2007 | 15.75 | 15.80 | 15.15 | 15.68 | 105,446 | -0.14(-0.90%) |
Jun 07, 2007 | 15.74 | 16.22 | 15.59 | 15.82 | 121,898 | -0.09(-0.56%) |
Jun 06, 2007 | 16.01 | 16.37 | 15.84 | 15.91 | 139,642 | -0.32(-1.94%) |
Jun 05, 2007 | 16.53 | 16.53 | 15.73 | 16.22 | 127,622 | -0.23(-1.37%) |
Jun 04, 2007 | 15.49 | 16.53 | 15.36 | 16.45 | 152,818 | +0.98(+6.35%) |
Jun 01, 2007 | 15.25 | 15.47 | 15.10 | 15.47 | 103,528 | +0.41(+2.72%) |
May 31, 2007 | 14.56 | 15.17 | 14.56 | 15.06 | 94,808 | +0.49(+3.35%) |
May 30, 2007 | 14.65 | 14.69 | 14.36 | 14.57 | 94,844 | -0.05(-0.36%) |
May 29, 2007 | 14.97 | 14.97 | 14.57 | 14.62 | 108,174 | -0.04(-0.29%) |
May 25, 2007 | 14.85 | 15.25 | 14.64 | 14.66 | 63,520 | -0.05(-0.32%) |
May 24, 2007 | 15.08 | 15.32 | 14.49 | 14.71 | 141,373 | -0.18(-1.20%) |
May 23, 2007 | 14.93 | 15.29 | 14.87 | 14.89 | 58,604 | -0.20(-1.36%) |
May 22, 2007 | 15.28 | 15.32 | 15.08 | 15.09 | 45,920 | -0.06(-0.38%) |
May 21, 2007 | 15.15 | 15.35 | 15.07 | 15.15 | 58,935 | +0.11(+0.73%) |
May 18, 2007 | 15.35 | 15.35 | 15.02 | 15.04 | 37,477 | -0.14(-0.93%) |
May 17, 2007 | 15.00 | 15.33 | 14.87 | 15.18 | 66,231 | +0.29(+1.94%) |
May 16, 2007 | 15.23 | 15.35 | 14.81 | 14.89 | 60,598 | -0.22(-1.42%) |
May 15, 2007 | 14.74 | 15.21 | 14.73 | 15.11 | 346,480 | +0.32(+2.17%) |
May 14, 2007 | 15.09 | 15.22 | 14.77 | 14.79 | 56,088 | -0.22(-1.47%) |
May 11, 2007 | 14.75 | 15.28 | 14.19 | 15.01 | 57,114 | +0.14(+0.95%) |
May 10, 2007 | 14.86 | 15.28 | 14.74 | 14.87 | 85,750 | -0.17(-1.15%) |
May 09, 2007 | 14.83 | 15.23 | 14.52 | 15.04 | 60,844 | +0.19(+1.27%) |
May 08, 2007 | 14.83 | 15.04 | 14.44 | 14.85 | 70,968 | +0.32(+2.20%) |
May 07, 2007 | 14.30 | 15.09 | 14.30 | 14.53 | 65,818 | -0.22(-1.46%) |
May 04, 2007 | 14.57 | 14.86 | 14.44 | 14.75 | 160,999 | +0.21(+1.44%) |
May 03, 2007 | 14.20 | 14.85 | 14.19 | 14.54 | 99,806 | +0.36(+2.56%) |
May 02, 2007 | 13.91 | 14.44 | 13.91 | 14.17 | 120,670 | +0.26(+1.89%) |