Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.24 | 13.24 | 13.07 | 13.08 | 14,984 | -0.24(-1.79%) |
Jul 30, 2007 | 13.17 | 13.38 | 13.14 | 13.32 | 5,530 | +0.10(+0.72%) |
Jul 27, 2007 | 13.38 | 13.38 | 13.21 | 13.22 | 8,214 | -0.31(-2.26%) |
Jul 26, 2007 | 13.91 | 13.91 | 13.30 | 13.53 | 33,335 | -0.38(-2.73%) |
Jul 25, 2007 | 14.86 | 14.92 | 13.91 | 13.91 | 20,525 | -1.00(-6.74%) |
Jul 24, 2007 | 15.21 | 15.21 | 14.90 | 14.91 | 4,301 | -0.48(-3.10%) |
Jul 23, 2007 | 15.75 | 15.75 | 15.35 | 15.39 | 11,071 | -0.33(-2.10%) |
Jul 20, 2007 | 15.93 | 15.93 | 15.69 | 15.72 | 4,799 | -0.09(-0.56%) |
Jul 19, 2007 | 15.97 | 15.98 | 15.79 | 15.81 | 17,431 | -0.16(-1.02%) |
Jul 18, 2007 | 15.99 | 16.05 | 15.97 | 15.97 | 10,376 | -0.12(-0.72%) |
Jul 17, 2007 | 16.02 | 16.09 | 16.02 | 16.09 | 3,991 | +0.12(+0.72%) |
Jul 16, 2007 | 16.26 | 16.26 | 15.97 | 15.97 | 8,836 | -0.22(-1.34%) |
Jul 13, 2007 | 16.18 | 16.19 | 16.16 | 16.19 | 4,712 | +0.21(+1.32%) |
Jul 12, 2007 | 15.97 | 16.05 | 15.97 | 15.98 | 9,225 | +0.01(+0.04%) |
Jul 11, 2007 | 15.97 | 16.07 | 15.97 | 15.97 | 10,161 | -0.19(-1.18%) |
Jul 10, 2007 | 16.30 | 16.32 | 16.15 | 16.16 | 7,116 | -0.14(-0.83%) |
Jul 09, 2007 | 16.49 | 16.64 | 16.30 | 16.30 | 3,873 | -0.34(-2.04%) |
Jul 06, 2007 | 16.73 | 16.73 | 16.64 | 16.64 | 1,619 | -0.18(-1.09%) |
Jul 05, 2007 | 16.76 | 16.94 | 16.71 | 16.82 | 5,154 | -0.05(-0.32%) |
Jul 03, 2007 | 16.79 | 16.91 | 16.79 | 16.87 | 1,767 | -0.05(-0.32%) |
Jul 02, 2007 | 16.78 | 16.97 | 16.76 | 16.93 | 6,332 | -0.05(-0.28%) |
Jun 29, 2007 | 16.88 | 16.98 | 16.88 | 16.98 | 3,103 | +0.22(+1.34%) |
Jun 28, 2007 | 16.62 | 16.75 | 16.47 | 16.75 | 1,840 | +0.26(+1.56%) |
Jun 27, 2007 | 16.46 | 16.49 | 16.41 | 16.49 | 1,914 | +0.04(+0.25%) |
Jun 26, 2007 | 16.79 | 16.81 | 16.40 | 16.45 | 16,650 | -0.10(-0.57%) |
Jun 25, 2007 | 16.43 | 16.83 | 16.43 | 16.55 | 11,124 | +0.03(+0.21%) |
Jun 22, 2007 | 16.54 | 16.63 | 16.43 | 16.51 | 3,642 | -0.12(-0.69%) |
Jun 21, 2007 | 16.52 | 16.63 | 16.48 | 16.63 | 2,356 | -0.14(-0.85%) |
Jun 20, 2007 | 16.81 | 16.81 | 16.66 | 16.77 | 3,976 | -0.08(-0.48%) |
Jun 19, 2007 | 16.68 | 16.85 | 16.57 | 16.85 | 9,719 | +0.01(+0.04%) |
Jun 18, 2007 | 16.70 | 16.93 | 16.55 | 16.85 | 25,330 | +0.10(+0.61%) |
Jun 15, 2007 | 16.77 | 16.80 | 16.74 | 16.74 | 5,743 | -0.11(-0.64%) |
Jun 14, 2007 | 16.98 | 16.98 | 16.81 | 16.85 | 7,658 | +0.00(+0.00%) |
Jun 13, 2007 | 16.98 | 16.91 | 16.76 | 16.85 | 29,307 | -0.08(-0.48%) |
Jun 12, 2007 | 16.97 | 17.07 | 16.87 | 16.93 | 7,363 | +0.00(+0.00%) |
Jun 11, 2007 | 17.19 | 17.25 | 16.74 | 16.93 | 12,718 | -0.20(-1.15%) |
Jun 08, 2007 | 16.97 | 17.13 | 16.97 | 17.13 | 3,338 | +0.29(+1.73%) |
Jun 07, 2007 | 17.01 | 17.21 | 16.84 | 16.84 | 6,185 | -0.14(-0.84%) |
Jun 06, 2007 | 17.05 | 17.05 | 16.95 | 16.98 | 6,432 | +0.05(+0.28%) |
Jun 05, 2007 | 16.83 | 16.93 | 16.77 | 16.93 | 21,693 | +0.06(+0.36%) |
Jun 04, 2007 | 17.03 | 17.03 | 16.85 | 16.87 | 7,722 | -0.08(-0.48%) |
Jun 01, 2007 | 16.98 | 17.11 | 16.81 | 16.95 | 13,475 | +0.10(+0.56%) |
May 31, 2007 | 16.49 | 16.86 | 16.45 | 16.86 | 8,471 | +0.20(+1.22%) |
May 30, 2007 | 16.89 | 16.89 | 16.61 | 16.66 | 19,881 | -0.12(-0.69%) |
May 29, 2007 | 16.53 | 16.90 | 16.53 | 16.77 | 12,755 | +0.32(+1.94%) |
May 25, 2007 | 16.31 | 16.73 | 16.31 | 16.45 | 22,052 | +0.20(+1.21%) |
May 24, 2007 | 16.02 | 16.32 | 16.02 | 16.26 | 13,653 | -0.03(-0.17%) |
May 23, 2007 | 16.30 | 16.31 | 16.26 | 16.28 | 10,254 | -0.01(-0.08%) |
May 22, 2007 | 16.29 | 16.31 | 16.13 | 16.30 | 11,762 | -0.06(-0.37%) |
May 21, 2007 | 16.46 | 16.47 | 16.30 | 16.36 | 7,069 | +0.05(+0.33%) |
May 18, 2007 | 16.02 | 16.30 | 16.02 | 16.30 | 17,006 | +0.20(+1.22%) |
May 17, 2007 | 16.34 | 16.37 | 16.11 | 16.11 | 9,559 | -0.22(-1.33%) |
May 16, 2007 | 16.52 | 16.52 | 15.84 | 16.32 | 48,596 | -0.17(-1.03%) |
May 15, 2007 | 16.57 | 16.64 | 16.47 | 16.49 | 21,280 | -0.25(-1.50%) |
May 14, 2007 | 16.58 | 16.74 | 16.52 | 16.74 | 41,162 | +0.05(+0.28%) |
May 11, 2007 | 16.61 | 16.73 | 16.32 | 16.70 | 2,061 | +0.19(+1.15%) |
May 10, 2007 | 16.83 | 16.84 | 16.38 | 16.51 | 15,818 | -0.34(-2.02%) |
May 09, 2007 | 16.72 | 16.90 | 16.72 | 16.85 | 2,209 | -0.01(-0.08%) |
May 08, 2007 | 16.81 | 16.90 | 16.81 | 16.86 | 2,858 | -0.05(-0.28%) |
May 07, 2007 | 16.87 | 16.91 | 16.70 | 16.91 | 43,546 | +0.04(+0.24%) |
May 04, 2007 | 16.78 | 16.95 | 16.77 | 16.87 | 7,509 | +0.19(+1.14%) |
May 03, 2007 | 16.74 | 16.85 | 16.68 | 16.68 | 4,920 | -0.26(-1.56%) |
May 02, 2007 | 16.55 | 16.97 | 16.55 | 16.94 | 18,797 | +0.26(+1.59%) |