Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.99 | 15.18 | 14.76 | 14.80 | 196,661 | -0.09(-0.62%) |
Jul 30, 2007 | 14.96 | 15.05 | 14.80 | 14.89 | 337,029 | -0.11(-0.72%) |
Jul 27, 2007 | 15.33 | 15.39 | 14.98 | 15.00 | 474,821 | -0.42(-2.71%) |
Jul 26, 2007 | 15.50 | 15.60 | 15.18 | 15.42 | 580,050 | -0.26(-1.66%) |
Jul 25, 2007 | 15.77 | 15.88 | 15.50 | 15.68 | 281,654 | -0.05(-0.31%) |
Jul 24, 2007 | 15.82 | 15.86 | 15.52 | 15.73 | 386,332 | -0.13(-0.82%) |
Jul 23, 2007 | 16.01 | 16.08 | 15.86 | 15.86 | 246,516 | -0.15(-0.92%) |
Jul 20, 2007 | 16.28 | 16.28 | 15.96 | 16.00 | 361,312 | -0.28(-1.70%) |
Jul 19, 2007 | 16.28 | 16.37 | 16.18 | 16.28 | 224,256 | +0.08(+0.47%) |
Jul 18, 2007 | 16.08 | 16.21 | 15.87 | 16.20 | 222,233 | +0.05(+0.34%) |
Jul 17, 2007 | 16.25 | 16.35 | 16.10 | 16.15 | 432,140 | -0.07(-0.40%) |
Jul 16, 2007 | 16.31 | 16.44 | 16.17 | 16.21 | 221,497 | -0.11(-0.70%) |
Jul 13, 2007 | 16.27 | 16.38 | 16.13 | 16.33 | 120,498 | +0.06(+0.37%) |
Jul 12, 2007 | 16.30 | 16.38 | 16.17 | 16.27 | 500,208 | +0.04(+0.27%) |
Jul 11, 2007 | 16.45 | 16.47 | 16.05 | 16.23 | 621,259 | -0.44(-2.64%) |
Jul 10, 2007 | 16.75 | 16.81 | 16.58 | 16.67 | 329,302 | -0.16(-0.94%) |
Jul 09, 2007 | 17.02 | 17.06 | 16.81 | 16.82 | 524,676 | -0.16(-0.96%) |
Jul 06, 2007 | 16.81 | 17.15 | 16.72 | 16.99 | 518,237 | +0.16(+0.97%) |
Jul 05, 2007 | 16.73 | 17.04 | 16.56 | 16.82 | 348,803 | +0.08(+0.49%) |
Jul 03, 2007 | 16.72 | 16.88 | 16.70 | 16.74 | 173,849 | +0.03(+0.16%) |
Jul 02, 2007 | 16.50 | 16.89 | 16.36 | 16.71 | 506,647 | +0.53(+3.29%) |
Jun 29, 2007 | 16.08 | 16.28 | 16.06 | 16.18 | 277,055 | +0.15(+0.95%) |
Jun 28, 2007 | 16.30 | 16.32 | 16.03 | 16.03 | 284,230 | -0.26(-1.60%) |
Jun 27, 2007 | 16.06 | 16.33 | 15.98 | 16.29 | 263,625 | +0.17(+1.08%) |
Jun 26, 2007 | 16.23 | 16.23 | 16.05 | 16.12 | 317,528 | -0.03(-0.20%) |
Jun 25, 2007 | 16.26 | 16.30 | 16.04 | 16.15 | 381,181 | -0.11(-0.70%) |
Jun 22, 2007 | 15.95 | 16.26 | 15.76 | 16.26 | 1,013,847 | +0.30(+1.91%) |
Jun 21, 2007 | 15.94 | 15.99 | 15.79 | 15.96 | 334,269 | -0.08(-0.47%) |
Jun 20, 2007 | 16.17 | 16.17 | 15.89 | 16.04 | 220,945 | -0.10(-0.61%) |
Jun 19, 2007 | 16.04 | 16.15 | 15.89 | 16.13 | 190,774 | +0.07(+0.44%) |
Jun 18, 2007 | 16.24 | 16.24 | 16.01 | 16.06 | 181,208 | -0.11(-0.67%) |
Jun 15, 2007 | 16.28 | 16.28 | 16.04 | 16.17 | 516,765 | +0.16(+0.98%) |
Jun 14, 2007 | 16.15 | 16.20 | 15.98 | 16.01 | 152,693 | -0.16(-0.97%) |
Jun 13, 2007 | 16.04 | 16.27 | 15.99 | 16.17 | 302,075 | +0.17(+1.05%) |
Jun 12, 2007 | 16.12 | 16.20 | 15.90 | 16.00 | 310,353 | -0.17(-1.04%) |
Jun 11, 2007 | 16.34 | 16.36 | 16.11 | 16.17 | 279,079 | -0.24(-1.49%) |
Jun 08, 2007 | 16.20 | 16.45 | 16.08 | 16.42 | 225,912 | +0.22(+1.38%) |
Jun 07, 2007 | 16.50 | 16.50 | 16.18 | 16.19 | 221,865 | -0.37(-2.23%) |
Jun 06, 2007 | 16.51 | 16.61 | 16.19 | 16.56 | 254,427 | -0.07(-0.39%) |
Jun 05, 2007 | 16.91 | 16.91 | 16.55 | 16.63 | 236,766 | -0.38(-2.21%) |
Jun 04, 2007 | 16.77 | 17.16 | 16.76 | 17.00 | 268,225 | +0.15(+0.90%) |
Jun 01, 2007 | 16.88 | 16.98 | 16.77 | 16.85 | 193,718 | +0.03(+0.16%) |
May 31, 2007 | 16.74 | 16.86 | 16.61 | 16.82 | 329,854 | +0.12(+0.75%) |
May 30, 2007 | 16.33 | 16.75 | 16.33 | 16.70 | 378,054 | +0.29(+1.76%) |
May 29, 2007 | 16.18 | 16.49 | 16.18 | 16.41 | 274,296 | +0.31(+1.92%) |
May 25, 2007 | 16.17 | 16.42 | 15.93 | 16.10 | 375,478 | +0.07(+0.41%) |
May 24, 2007 | 16.26 | 16.28 | 15.94 | 16.04 | 537,922 | -0.22(-1.37%) |
May 23, 2007 | 16.31 | 16.49 | 16.25 | 16.26 | 192,798 | -0.02(-0.10%) |
May 22, 2007 | 16.32 | 16.41 | 16.26 | 16.27 | 349,355 | -0.06(-0.37%) |
May 21, 2007 | 16.34 | 16.47 | 16.25 | 16.33 | 393,139 | -0.01(-0.03%) |
May 18, 2007 | 16.46 | 16.55 | 16.33 | 16.34 | 332,062 | -0.11(-0.66%) |
May 17, 2007 | 16.57 | 16.63 | 16.34 | 16.45 | 339,972 | -0.20(-1.18%) |
May 16, 2007 | 16.76 | 16.77 | 16.48 | 16.64 | 253,139 | -0.10(-0.58%) |
May 15, 2007 | 16.69 | 17.26 | 16.61 | 16.74 | 958,472 | +0.01(+0.07%) |
May 14, 2007 | 16.76 | 16.81 | 16.68 | 16.73 | 203,836 | -0.07(-0.39%) |
May 11, 2007 | 16.67 | 16.86 | 16.59 | 16.80 | 331,878 | +0.22(+1.31%) |
May 10, 2007 | 16.27 | 16.73 | 16.25 | 16.58 | 533,138 | +0.18(+1.13%) |
May 09, 2007 | 16.17 | 16.46 | 16.15 | 16.39 | 302,811 | +0.23(+1.45%) |
May 08, 2007 | 16.26 | 16.32 | 16.14 | 16.16 | 219,473 | -0.20(-1.23%) |
May 07, 2007 | 16.42 | 16.47 | 16.31 | 16.36 | 288,829 | +0.00(+0.00%) |
May 04, 2007 | 16.54 | 16.54 | 16.27 | 16.36 | 538,290 | +0.04(+0.23%) |
May 03, 2007 | 16.31 | 16.58 | 16.27 | 16.32 | 367,015 | +0.04(+0.23%) |
May 02, 2007 | 16.20 | 16.36 | 16.18 | 16.29 | 210,459 | +0.13(+0.81%) |