Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.35 | 16.40 | 16.10 | 16.19 | 240,036 | -0.02(-0.14%) |
Jul 30, 2007 | 15.84 | 16.33 | 15.82 | 16.21 | 200,833 | -0.05(-0.34%) |
Jul 27, 2007 | 16.23 | 16.40 | 16.17 | 16.26 | 196,672 | -0.05(-0.28%) |
Jul 26, 2007 | 16.30 | 16.53 | 16.07 | 16.31 | 275,297 | -0.12(-0.72%) |
Jul 25, 2007 | 16.46 | 16.62 | 16.31 | 16.43 | 207,184 | -0.04(-0.22%) |
Jul 24, 2007 | 16.45 | 16.56 | 16.23 | 16.46 | 185,940 | -0.09(-0.52%) |
Jul 23, 2007 | 16.78 | 16.78 | 16.50 | 16.55 | 186,597 | -0.22(-1.33%) |
Jul 20, 2007 | 16.62 | 16.89 | 16.62 | 16.78 | 102,278 | +0.05(+0.27%) |
Jul 19, 2007 | 16.93 | 16.94 | 16.56 | 16.73 | 174,771 | -0.12(-0.73%) |
Jul 18, 2007 | 16.28 | 16.94 | 16.25 | 16.85 | 256,462 | +0.44(+2.67%) |
Jul 17, 2007 | 16.53 | 16.73 | 16.40 | 16.41 | 99,869 | -0.36(-2.12%) |
Jul 16, 2007 | 16.44 | 16.87 | 16.28 | 16.77 | 187,035 | +0.18(+1.10%) |
Jul 13, 2007 | 16.78 | 16.79 | 16.46 | 16.59 | 161,630 | -0.21(-1.25%) |
Jul 12, 2007 | 16.94 | 16.96 | 16.70 | 16.80 | 75,996 | -0.06(-0.38%) |
Jul 11, 2007 | 16.87 | 16.98 | 16.67 | 16.86 | 94,831 | +0.06(+0.35%) |
Jul 10, 2007 | 16.57 | 16.82 | 16.43 | 16.80 | 235,437 | +0.26(+1.55%) |
Jul 09, 2007 | 16.63 | 16.63 | 16.43 | 16.55 | 110,600 | -0.02(-0.11%) |
Jul 06, 2007 | 16.69 | 16.70 | 16.49 | 16.57 | 68,769 | -0.03(-0.19%) |
Jul 05, 2007 | 16.59 | 16.70 | 16.47 | 16.60 | 114,104 | +0.01(+0.05%) |
Jul 03, 2007 | 16.64 | 16.67 | 16.35 | 16.59 | 67,893 | +0.04(+0.22%) |
Jul 02, 2007 | 16.60 | 16.89 | 16.35 | 16.55 | 204,118 | +0.11(+0.64%) |
Jun 29, 2007 | 16.39 | 16.48 | 16.28 | 16.45 | 108,191 | -0.01(-0.08%) |
Jun 28, 2007 | 16.44 | 16.57 | 16.41 | 16.46 | 64,608 | +0.02(+0.11%) |
Jun 27, 2007 | 16.29 | 16.53 | 16.20 | 16.44 | 88,699 | -0.05(-0.28%) |
Jun 26, 2007 | 16.50 | 16.56 | 16.26 | 16.49 | 143,233 | -0.00(-0.03%) |
Jun 25, 2007 | 16.23 | 16.50 | 16.10 | 16.49 | 220,982 | +0.33(+2.03%) |
Jun 22, 2007 | 16.25 | 16.49 | 16.16 | 16.16 | 143,671 | -0.27(-1.67%) |
Jun 21, 2007 | 16.10 | 16.72 | 16.10 | 16.44 | 241,569 | +0.17(+1.07%) |
Jun 20, 2007 | 16.31 | 16.37 | 16.20 | 16.26 | 125,274 | -0.13(-0.78%) |
Jun 19, 2007 | 16.29 | 16.39 | 16.14 | 16.39 | 202,585 | -0.09(-0.55%) |
Jun 18, 2007 | 16.66 | 16.67 | 16.42 | 16.48 | 93,079 | -0.13(-0.80%) |
Jun 15, 2007 | 16.66 | 16.76 | 16.56 | 16.62 | 77,749 | -0.04(-0.25%) |
Jun 14, 2007 | 16.47 | 16.66 | 16.21 | 16.66 | 186,816 | +0.22(+1.33%) |
Jun 13, 2007 | 16.46 | 16.51 | 16.32 | 16.44 | 43,145 | +0.08(+0.47%) |
Jun 12, 2007 | 16.41 | 16.43 | 16.21 | 16.36 | 84,319 | -0.17(-1.02%) |
Jun 11, 2007 | 16.53 | 16.60 | 16.38 | 16.53 | 85,195 | +0.21(+1.32%) |
Jun 08, 2007 | 16.22 | 16.41 | 16.03 | 16.31 | 115,418 | +0.03(+0.20%) |
Jun 07, 2007 | 16.51 | 16.75 | 16.18 | 16.28 | 151,336 | -0.35(-2.09%) |
Jun 06, 2007 | 16.64 | 16.64 | 16.44 | 16.63 | 77,529 | -0.08(-0.46%) |
Jun 05, 2007 | 16.69 | 16.71 | 16.46 | 16.71 | 72,930 | -0.03(-0.16%) |
Jun 04, 2007 | 16.54 | 16.76 | 16.52 | 16.73 | 58,037 | +0.14(+0.83%) |
Jun 01, 2007 | 16.43 | 16.60 | 16.41 | 16.60 | 82,129 | +0.11(+0.66%) |
May 31, 2007 | 16.65 | 16.70 | 16.36 | 16.49 | 155,498 | -0.15(-0.91%) |
May 30, 2007 | 16.55 | 16.78 | 16.44 | 16.64 | 133,706 | +0.13(+0.80%) |
May 29, 2007 | 16.41 | 16.72 | 16.41 | 16.51 | 80,377 | +0.10(+0.58%) |
May 25, 2007 | 15.94 | 16.43 | 15.93 | 16.41 | 116,075 | +0.47(+2.92%) |
May 24, 2007 | 16.62 | 16.89 | 15.52 | 15.94 | 446,344 | -0.84(-5.01%) |
May 23, 2007 | 16.88 | 17.12 | 16.62 | 16.78 | 97,679 | -0.07(-0.41%) |
May 22, 2007 | 16.71 | 17.01 | 16.51 | 16.85 | 247,044 | +0.14(+0.82%) |
May 21, 2007 | 16.72 | 16.86 | 16.71 | 16.72 | 86,071 | -0.06(-0.38%) |
May 18, 2007 | 16.89 | 16.93 | 16.74 | 16.78 | 105,125 | -0.15(-0.89%) |
May 17, 2007 | 17.04 | 17.14 | 16.92 | 16.93 | 169,733 | -0.11(-0.64%) |
May 16, 2007 | 17.35 | 17.37 | 16.90 | 17.04 | 443,935 | -0.31(-1.79%) |
May 15, 2007 | 17.40 | 17.45 | 17.23 | 17.35 | 2,040,528 | -0.20(-1.12%) |
May 14, 2007 | 17.68 | 17.76 | 17.52 | 17.55 | 75,996 | -0.05(-0.26%) |
May 11, 2007 | 17.68 | 17.69 | 17.51 | 17.59 | 24,091 | -0.08(-0.47%) |
May 10, 2007 | 17.53 | 17.67 | 17.41 | 17.67 | 67,236 | +0.14(+0.81%) |
May 09, 2007 | 17.74 | 17.74 | 17.19 | 17.53 | 69,864 | +0.08(+0.47%) |
May 08, 2007 | 17.53 | 17.69 | 17.30 | 17.45 | 43,145 | -0.22(-1.24%) |
May 07, 2007 | 17.64 | 17.79 | 17.44 | 17.67 | 52,343 | +0.18(+1.04%) |
May 04, 2007 | 17.28 | 17.58 | 17.24 | 17.49 | 37,012 | +0.00(+0.00%) |
May 03, 2007 | 17.76 | 17.79 | 17.30 | 17.49 | 53,657 | +0.13(+0.76%) |
May 02, 2007 | 17.52 | 17.53 | 17.24 | 17.36 | 84,757 | -0.08(-0.47%) |