Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.84 | 16.14 | 15.52 | 15.55 | 350,366 | -0.11(-0.72%) |
Jul 30, 2007 | 15.62 | 15.91 | 15.18 | 15.67 | 393,313 | +0.11(+0.73%) |
Jul 27, 2007 | 15.93 | 16.12 | 15.50 | 15.55 | 451,390 | -0.44(-2.78%) |
Jul 26, 2007 | 16.36 | 16.60 | 15.81 | 16.00 | 383,273 | -0.47(-2.83%) |
Jul 25, 2007 | 16.54 | 16.72 | 16.14 | 16.46 | 365,394 | +0.10(+0.60%) |
Jul 24, 2007 | 17.07 | 17.21 | 16.32 | 16.36 | 391,197 | -0.73(-4.29%) |
Jul 23, 2007 | 17.23 | 17.30 | 17.08 | 17.10 | 234,266 | -0.03(-0.16%) |
Jul 20, 2007 | 17.58 | 17.61 | 17.10 | 17.13 | 398,430 | -0.49(-2.77%) |
Jul 19, 2007 | 17.73 | 17.89 | 17.61 | 17.61 | 192,878 | -0.06(-0.36%) |
Jul 18, 2007 | 17.83 | 17.93 | 17.44 | 17.68 | 234,368 | -0.16(-0.91%) |
Jul 17, 2007 | 17.95 | 18.05 | 17.84 | 17.84 | 106,336 | -0.02(-0.12%) |
Jul 16, 2007 | 18.18 | 18.25 | 17.83 | 17.86 | 172,571 | -0.29(-1.59%) |
Jul 13, 2007 | 18.16 | 18.18 | 17.95 | 18.15 | 179,370 | -0.06(-0.35%) |
Jul 12, 2007 | 17.81 | 18.21 | 17.72 | 18.21 | 171,874 | +0.55(+3.12%) |
Jul 11, 2007 | 17.68 | 17.78 | 17.54 | 17.66 | 174,464 | +0.01(+0.08%) |
Jul 10, 2007 | 18.20 | 18.20 | 17.65 | 17.65 | 314,763 | -0.52(-2.84%) |
Jul 09, 2007 | 18.42 | 18.42 | 18.16 | 18.16 | 175,715 | -0.16(-0.89%) |
Jul 06, 2007 | 18.33 | 18.36 | 18.11 | 18.33 | 94,191 | +0.02(+0.12%) |
Jul 05, 2007 | 18.47 | 18.48 | 18.21 | 18.31 | 171,974 | -0.04(-0.23%) |
Jul 03, 2007 | 18.36 | 18.38 | 18.25 | 18.35 | 80,548 | +0.04(+0.23%) |
Jul 02, 2007 | 18.21 | 18.35 | 18.21 | 18.31 | 119,349 | +0.22(+1.21%) |
Jun 29, 2007 | 18.43 | 18.50 | 18.08 | 18.09 | 212,962 | -0.25(-1.35%) |
Jun 28, 2007 | 18.56 | 18.64 | 18.33 | 18.33 | 216,877 | -0.18(-0.99%) |
Jun 27, 2007 | 18.19 | 18.53 | 18.07 | 18.52 | 182,399 | +0.29(+1.59%) |
Jun 26, 2007 | 18.24 | 18.32 | 18.12 | 18.23 | 251,632 | +0.06(+0.35%) |
Jun 25, 2007 | 18.24 | 18.55 | 18.08 | 18.16 | 356,533 | -0.18(-0.96%) |
Jun 22, 2007 | 18.41 | 18.46 | 18.22 | 18.34 | 707,551 | -0.12(-0.65%) |
Jun 21, 2007 | 18.50 | 18.55 | 18.29 | 18.46 | 202,406 | -0.11(-0.61%) |
Jun 20, 2007 | 19.13 | 19.13 | 18.56 | 18.57 | 182,156 | -0.43(-2.27%) |
Jun 19, 2007 | 18.83 | 19.01 | 18.72 | 19.01 | 157,651 | +0.17(+0.90%) |
Jun 18, 2007 | 18.91 | 19.01 | 18.71 | 18.84 | 124,364 | +0.01(+0.04%) |
Jun 15, 2007 | 18.89 | 19.11 | 18.75 | 18.83 | 450,858 | +0.23(+1.25%) |
Jun 14, 2007 | 18.71 | 18.81 | 18.57 | 18.60 | 171,957 | -0.01(-0.08%) |
Jun 13, 2007 | 18.65 | 18.81 | 18.41 | 18.61 | 478,195 | +0.03(+0.15%) |
Jun 12, 2007 | 18.91 | 18.91 | 18.53 | 18.58 | 175,640 | -0.28(-1.46%) |
Jun 11, 2007 | 18.98 | 19.01 | 18.77 | 18.86 | 160,164 | -0.08(-0.45%) |
Jun 08, 2007 | 18.68 | 18.99 | 18.58 | 18.94 | 146,209 | +0.35(+1.86%) |
Jun 07, 2007 | 18.87 | 18.89 | 18.58 | 18.60 | 216,627 | -0.29(-1.53%) |
Jun 06, 2007 | 18.89 | 18.92 | 18.74 | 18.89 | 141,049 | -0.04(-0.19%) |
Jun 05, 2007 | 19.34 | 19.37 | 18.82 | 18.92 | 289,247 | -0.41(-2.12%) |
Jun 04, 2007 | 19.23 | 19.41 | 19.20 | 19.33 | 183,163 | +0.14(+0.74%) |
Jun 01, 2007 | 19.13 | 19.38 | 19.12 | 19.19 | 587,025 | +0.23(+1.23%) |
May 31, 2007 | 19.03 | 19.13 | 18.91 | 18.96 | 312,240 | -0.01(-0.04%) |
May 30, 2007 | 18.93 | 18.98 | 18.71 | 18.96 | 311,840 | +0.03(+0.15%) |
May 29, 2007 | 18.83 | 19.24 | 18.72 | 18.93 | 351,078 | +0.37(+1.98%) |
May 25, 2007 | 18.86 | 18.86 | 18.41 | 18.57 | 401,105 | +0.33(+1.82%) |
May 24, 2007 | 18.02 | 18.91 | 17.85 | 18.24 | 979,938 | +0.17(+0.94%) |
May 23, 2007 | 18.23 | 18.32 | 18.00 | 18.07 | 282,050 | -0.16(-0.89%) |
May 22, 2007 | 18.20 | 18.34 | 18.19 | 18.23 | 264,203 | -0.02(-0.12%) |
May 21, 2007 | 18.16 | 18.60 | 18.12 | 18.25 | 153,753 | +0.04(+0.19%) |
May 18, 2007 | 17.98 | 18.33 | 17.90 | 18.21 | 250,639 | +0.30(+1.66%) |
May 17, 2007 | 18.46 | 18.56 | 17.88 | 17.92 | 269,298 | -0.41(-2.21%) |
May 16, 2007 | 18.11 | 18.32 | 17.89 | 18.32 | 222,612 | +0.30(+1.67%) |
May 15, 2007 | 18.36 | 18.66 | 18.02 | 18.02 | 277,209 | -0.39(-2.09%) |
May 14, 2007 | 18.70 | 18.70 | 18.35 | 18.41 | 186,010 | -0.25(-1.34%) |
May 11, 2007 | 18.46 | 18.66 | 18.37 | 18.66 | 164,351 | +0.37(+2.00%) |
May 10, 2007 | 18.85 | 18.87 | 18.26 | 18.29 | 281,337 | -0.70(-3.68%) |
May 09, 2007 | 18.79 | 19.06 | 18.77 | 18.99 | 89,287 | +0.07(+0.37%) |
May 08, 2007 | 18.93 | 19.02 | 18.74 | 18.92 | 96,332 | -0.17(-0.91%) |
May 07, 2007 | 19.15 | 19.43 | 19.07 | 19.09 | 120,944 | -0.03(-0.13%) |
May 04, 2007 | 19.09 | 19.12 | 18.95 | 19.12 | 132,843 | +0.11(+0.57%) |
May 03, 2007 | 19.19 | 19.19 | 18.98 | 19.01 | 125,120 | -0.20(-1.04%) |
May 02, 2007 | 18.79 | 19.25 | 18.69 | 19.21 | 150,302 | +0.56(+3.03%) |