Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.03 | 16.33 | 15.79 | 15.81 | 1,685,405 | -0.11(-0.66%) |
Jul 30, 2007 | 15.60 | 16.02 | 15.52 | 15.92 | 1,312,845 | +0.34(+2.21%) |
Jul 27, 2007 | 15.61 | 15.80 | 15.37 | 15.58 | 1,544,770 | -0.14(-0.88%) |
Jul 26, 2007 | 15.94 | 16.11 | 15.54 | 15.71 | 1,829,248 | -0.41(-2.56%) |
Jul 25, 2007 | 16.41 | 16.60 | 15.97 | 16.13 | 1,807,536 | -0.19(-1.14%) |
Jul 24, 2007 | 16.52 | 16.53 | 16.26 | 16.31 | 1,545,017 | -0.33(-2.00%) |
Jul 23, 2007 | 17.14 | 17.14 | 16.63 | 16.65 | 1,663,693 | -0.14(-0.82%) |
Jul 20, 2007 | 16.90 | 17.04 | 16.66 | 16.78 | 1,081,413 | -0.11(-0.67%) |
Jul 19, 2007 | 17.23 | 17.52 | 16.60 | 16.90 | 2,403,880 | -0.31(-1.79%) |
Jul 18, 2007 | 16.88 | 17.22 | 16.83 | 17.21 | 1,502,579 | +0.15(+0.88%) |
Jul 17, 2007 | 16.94 | 17.10 | 16.91 | 17.06 | 951,387 | +0.19(+1.11%) |
Jul 16, 2007 | 16.94 | 16.97 | 16.72 | 16.87 | 843,073 | -0.09(-0.50%) |
Jul 13, 2007 | 16.84 | 16.96 | 16.70 | 16.95 | 592,149 | +0.06(+0.38%) |
Jul 12, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 828,269 | +0.45(+2.76%) |
Jul 11, 2007 | 16.35 | 16.46 | 16.25 | 16.43 | 678,998 | +0.07(+0.45%) |
Jul 10, 2007 | 16.60 | 16.66 | 16.34 | 16.36 | 1,783,604 | -0.26(-1.56%) |
Jul 09, 2007 | 16.54 | 16.69 | 16.48 | 16.62 | 1,136,187 | +0.13(+0.81%) |
Jul 06, 2007 | 16.43 | 16.50 | 16.35 | 16.49 | 617,809 | +0.07(+0.42%) |
Jul 05, 2007 | 16.46 | 16.46 | 16.33 | 16.42 | 1,667,394 | +0.02(+0.15%) |
Jul 03, 2007 | 16.41 | 16.50 | 16.32 | 16.39 | 499,626 | +0.01(+0.05%) |
Jul 02, 2007 | 16.23 | 16.61 | 16.23 | 16.39 | 1,295,820 | +0.30(+1.89%) |
Jun 29, 2007 | 16.15 | 16.27 | 15.99 | 16.08 | 1,363,177 | -0.07(-0.43%) |
Jun 28, 2007 | 15.43 | 16.59 | 15.43 | 16.15 | 4,331,081 | +0.79(+5.17%) |
Jun 27, 2007 | 14.88 | 15.37 | 14.80 | 15.36 | 1,293,353 | +0.36(+2.41%) |
Jun 26, 2007 | 15.05 | 15.13 | 14.96 | 15.00 | 1,455,207 | -0.04(-0.24%) |
Jun 25, 2007 | 15.16 | 15.25 | 15.02 | 15.03 | 1,541,809 | -0.13(-0.86%) |
Jun 22, 2007 | 15.35 | 15.37 | 15.12 | 15.16 | 966,190 | -0.20(-1.29%) |
Jun 21, 2007 | 15.33 | 15.40 | 15.10 | 15.36 | 1,498,632 | -0.03(-0.18%) |
Jun 20, 2007 | 15.61 | 15.62 | 15.37 | 15.39 | 857,136 | -0.22(-1.40%) |
Jun 19, 2007 | 15.71 | 15.71 | 15.59 | 15.61 | 851,955 | -0.13(-0.82%) |
Jun 18, 2007 | 15.83 | 15.83 | 15.66 | 15.74 | 624,471 | -0.09(-0.59%) |
Jun 15, 2007 | 16.03 | 16.03 | 15.78 | 15.83 | 980,747 | -0.11(-0.69%) |
Jun 14, 2007 | 15.75 | 16.05 | 15.75 | 15.94 | 1,496,658 | +0.19(+1.24%) |
Jun 13, 2007 | 15.45 | 15.76 | 15.43 | 15.75 | 962,243 | +0.32(+2.05%) |
Jun 12, 2007 | 15.47 | 15.58 | 15.35 | 15.43 | 687,140 | -0.06(-0.42%) |
Jun 11, 2007 | 15.47 | 15.60 | 15.36 | 15.49 | 690,841 | +0.02(+0.10%) |
Jun 08, 2007 | 15.23 | 15.48 | 15.23 | 15.48 | 988,001 | +0.29(+1.89%) |
Jun 07, 2007 | 15.30 | 15.40 | 15.19 | 15.19 | 1,186,273 | -0.15(-1.00%) |
Jun 06, 2007 | 15.40 | 15.40 | 15.29 | 15.34 | 599,551 | -0.11(-0.68%) |
Jun 05, 2007 | 15.53 | 15.58 | 15.37 | 15.45 | 452,254 | -0.09(-0.60%) |
Jun 04, 2007 | 15.48 | 15.56 | 15.39 | 15.54 | 535,648 | +0.06(+0.37%) |
Jun 01, 2007 | 15.36 | 15.49 | 15.26 | 15.49 | 818,893 | +0.19(+1.25%) |
May 31, 2007 | 15.40 | 15.46 | 15.28 | 15.30 | 3,864,763 | -0.06(-0.42%) |
May 30, 2007 | 15.00 | 15.36 | 14.89 | 15.36 | 822,594 | +0.32(+2.10%) |
May 29, 2007 | 14.83 | 15.04 | 14.79 | 15.04 | 638,781 | +0.22(+1.50%) |
May 25, 2007 | 14.71 | 14.86 | 14.65 | 14.82 | 463,357 | +0.14(+0.97%) |
May 24, 2007 | 14.91 | 15.01 | 14.67 | 14.68 | 652,598 | -0.21(-1.41%) |
May 23, 2007 | 15.00 | 15.09 | 14.89 | 14.89 | 670,856 | -0.11(-0.70%) |
May 22, 2007 | 15.07 | 15.07 | 14.95 | 15.00 | 401,921 | -0.08(-0.51%) |
May 21, 2007 | 14.95 | 15.13 | 14.91 | 15.07 | 1,006,407 | +0.09(+0.62%) |
May 18, 2007 | 14.83 | 15.01 | 14.72 | 14.98 | 818,893 | +0.22(+1.48%) |
May 17, 2007 | 14.75 | 14.81 | 14.60 | 14.76 | 536,882 | -0.04(-0.27%) |
May 16, 2007 | 14.66 | 14.80 | 14.53 | 14.80 | 555,633 | +0.19(+1.28%) |
May 15, 2007 | 14.64 | 14.74 | 14.51 | 14.62 | 671,596 | -0.04(-0.30%) |
May 14, 2007 | 14.73 | 14.81 | 14.57 | 14.66 | 498,639 | -0.09(-0.63%) |
May 11, 2007 | 14.67 | 14.77 | 14.66 | 14.75 | 408,089 | +0.10(+0.69%) |
May 10, 2007 | 14.85 | 14.85 | 14.59 | 14.65 | 608,697 | -0.28(-1.87%) |
May 09, 2007 | 14.76 | 14.94 | 14.75 | 14.93 | 544,037 | +0.12(+0.79%) |
May 08, 2007 | 14.83 | 14.83 | 14.68 | 14.81 | 801,622 | -0.10(-0.68%) |
May 07, 2007 | 15.02 | 15.06 | 14.86 | 14.92 | 698,243 | -0.14(-0.94%) |
May 04, 2007 | 15.04 | 15.06 | 14.98 | 15.06 | 967,177 | +0.10(+0.65%) |
May 03, 2007 | 15.02 | 15.02 | 14.92 | 14.96 | 460,643 | -0.01(-0.08%) |
May 02, 2007 | 14.79 | 15.00 | 14.77 | 14.97 | 592,396 | +0.22(+1.48%) |