Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.15 | 15.20 | 14.79 | 14.86 | 786,155 | -0.12(-0.80%) |
Jul 30, 2007 | 14.85 | 15.13 | 14.68 | 14.98 | 671,218 | +0.12(+0.81%) |
Jul 27, 2007 | 15.34 | 15.47 | 14.83 | 14.86 | 758,954 | -0.61(-3.93%) |
Jul 26, 2007 | 15.45 | 15.59 | 15.34 | 15.46 | 963,360 | -0.30(-1.90%) |
Jul 25, 2007 | 15.58 | 15.86 | 15.55 | 15.76 | 831,090 | +0.26(+1.69%) |
Jul 24, 2007 | 16.12 | 16.12 | 15.44 | 15.50 | 1,204,700 | -0.70(-4.35%) |
Jul 23, 2007 | 15.86 | 16.26 | 15.62 | 16.21 | 1,444,707 | +0.74(+4.80%) |
Jul 20, 2007 | 15.37 | 15.73 | 15.37 | 15.46 | 1,922,054 | +0.05(+0.34%) |
Jul 19, 2007 | 15.15 | 15.56 | 14.28 | 15.41 | 4,709,732 | -1.45(-8.59%) |
Jul 18, 2007 | 16.84 | 16.95 | 16.42 | 16.86 | 1,175,633 | -0.14(-0.84%) |
Jul 17, 2007 | 17.11 | 17.26 | 16.90 | 17.00 | 676,152 | -0.03(-0.18%) |
Jul 16, 2007 | 17.14 | 17.36 | 16.51 | 17.03 | 939,093 | -0.23(-1.30%) |
Jul 13, 2007 | 16.95 | 17.34 | 16.90 | 17.26 | 563,482 | +0.23(+1.37%) |
Jul 12, 2007 | 16.92 | 17.02 | 16.81 | 17.02 | 518,414 | +0.15(+0.89%) |
Jul 11, 2007 | 16.88 | 17.00 | 16.32 | 16.87 | 467,213 | -0.05(-0.31%) |
Jul 10, 2007 | 17.17 | 17.65 | 16.90 | 16.93 | 623,617 | -0.30(-1.74%) |
Jul 09, 2007 | 17.16 | 17.24 | 17.05 | 17.23 | 270,940 | +0.13(+0.75%) |
Jul 06, 2007 | 16.95 | 17.15 | 16.84 | 17.10 | 360,543 | +0.16(+0.93%) |
Jul 05, 2007 | 16.69 | 16.94 | 16.69 | 16.94 | 344,543 | +0.22(+1.30%) |
Jul 03, 2007 | 16.71 | 16.77 | 16.66 | 16.72 | 333,609 | +0.05(+0.31%) |
Jul 02, 2007 | 16.84 | 16.95 | 16.53 | 16.67 | 1,637,512 | -0.13(-0.76%) |
Jun 29, 2007 | 17.27 | 17.50 | 16.66 | 16.80 | 710,020 | -0.44(-2.57%) |
Jun 28, 2007 | 17.58 | 17.68 | 17.20 | 17.24 | 605,617 | -0.37(-2.09%) |
Jun 27, 2007 | 17.03 | 17.61 | 16.68 | 17.61 | 501,294 | +0.58(+3.39%) |
Jun 26, 2007 | 17.23 | 17.38 | 17.01 | 17.03 | 388,144 | -0.20(-1.17%) |
Jun 25, 2007 | 17.33 | 17.45 | 17.14 | 17.23 | 508,574 | -0.09(-0.52%) |
Jun 22, 2007 | 17.53 | 17.57 | 17.32 | 17.32 | 1,230,434 | -0.24(-1.37%) |
Jun 21, 2007 | 17.93 | 17.93 | 17.56 | 17.56 | 255,873 | -0.41(-2.25%) |
Jun 20, 2007 | 17.87 | 18.12 | 17.87 | 17.97 | 420,678 | +0.13(+0.71%) |
Jun 19, 2007 | 17.92 | 17.99 | 17.59 | 17.84 | 471,346 | -0.12(-0.67%) |
Jun 18, 2007 | 18.31 | 18.31 | 17.86 | 17.96 | 188,138 | -0.38(-2.05%) |
Jun 15, 2007 | 18.54 | 18.60 | 18.20 | 18.34 | 486,280 | +0.03(+0.16%) |
Jun 14, 2007 | 18.16 | 18.52 | 17.99 | 18.31 | 562,415 | +0.22(+1.20%) |
Jun 13, 2007 | 17.71 | 18.13 | 17.71 | 18.09 | 328,942 | +0.38(+2.12%) |
Jun 12, 2007 | 17.74 | 17.98 | 17.63 | 17.71 | 302,275 | -0.14(-0.80%) |
Jun 11, 2007 | 18.07 | 18.08 | 17.79 | 17.86 | 222,539 | -0.27(-1.49%) |
Jun 08, 2007 | 17.74 | 18.16 | 17.57 | 18.13 | 220,406 | +0.32(+1.81%) |
Jun 07, 2007 | 18.49 | 18.49 | 17.66 | 17.80 | 579,483 | -0.80(-4.31%) |
Jun 06, 2007 | 18.37 | 18.66 | 18.25 | 18.61 | 267,340 | +0.21(+1.14%) |
Jun 05, 2007 | 18.18 | 18.43 | 18.16 | 18.40 | 341,209 | +0.14(+0.78%) |
Jun 04, 2007 | 18.11 | 18.41 | 18.11 | 18.25 | 265,474 | +0.03(+0.16%) |
Jun 01, 2007 | 18.30 | 18.56 | 18.11 | 18.22 | 908,292 | +0.07(+0.41%) |
May 31, 2007 | 18.04 | 18.37 | 17.95 | 18.15 | 996,161 | +0.04(+0.21%) |
May 30, 2007 | 17.59 | 18.19 | 16.96 | 18.11 | 991,534 | +0.02(+0.12%) |
May 29, 2007 | 18.29 | 18.41 | 18.00 | 18.09 | 558,549 | -0.07(-0.41%) |
May 25, 2007 | 18.24 | 18.31 | 17.97 | 18.16 | 460,546 | +0.03(+0.17%) |
May 24, 2007 | 18.46 | 18.49 | 18.04 | 18.13 | 263,474 | -0.33(-1.79%) |
May 23, 2007 | 18.60 | 18.65 | 18.42 | 18.46 | 344,681 | -0.16(-0.89%) |
May 22, 2007 | 18.49 | 18.67 | 18.26 | 18.63 | 400,011 | +0.05(+0.28%) |
May 21, 2007 | 18.27 | 18.67 | 18.25 | 18.58 | 546,548 | +0.31(+1.68%) |
May 18, 2007 | 18.24 | 18.31 | 18.17 | 18.27 | 296,541 | +0.04(+0.21%) |
May 17, 2007 | 18.32 | 18.49 | 18.20 | 18.23 | 502,264 | -0.09(-0.49%) |
May 16, 2007 | 18.54 | 18.60 | 18.27 | 18.32 | 780,821 | -0.14(-0.77%) |
May 15, 2007 | 18.30 | 18.57 | 18.19 | 18.46 | 949,360 | +0.02(+0.08%) |
May 14, 2007 | 18.34 | 18.56 | 18.31 | 18.45 | 1,689,914 | +0.20(+1.11%) |
May 11, 2007 | 18.07 | 18.32 | 18.01 | 18.25 | 295,474 | +0.28(+1.54%) |
May 10, 2007 | 18.00 | 18.29 | 17.92 | 17.97 | 642,704 | -0.09(-0.50%) |
May 09, 2007 | 17.77 | 18.16 | 17.75 | 18.06 | 436,945 | +0.20(+1.13%) |
May 08, 2007 | 17.99 | 18.18 | 17.77 | 17.86 | 435,165 | -0.14(-0.79%) |
May 07, 2007 | 17.88 | 18.06 | 17.85 | 18.00 | 2,318,732 | +0.12(+0.67%) |
May 04, 2007 | 18.06 | 18.10 | 17.76 | 17.88 | 509,214 | -0.08(-0.46%) |
May 03, 2007 | 18.04 | 18.10 | 17.77 | 17.96 | 821,089 | +0.09(+0.50%) |
May 02, 2007 | 17.55 | 18.01 | 17.55 | 17.87 | 361,343 | +0.29(+1.62%) |