Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.08 | 17.33 | 16.76 | 16.81 | 2,710,742 | -0.26(-1.54%) |
Jul 30, 2007 | 16.91 | 17.26 | 16.91 | 17.07 | 2,778,909 | +0.05(+0.27%) |
Jul 27, 2007 | 17.26 | 17.41 | 16.98 | 17.03 | 2,710,286 | -0.20(-1.15%) |
Jul 26, 2007 | 17.69 | 17.77 | 16.98 | 17.22 | 2,200,172 | -0.74(-4.11%) |
Jul 25, 2007 | 17.65 | 18.55 | 17.65 | 17.96 | 2,003,717 | -0.19(-1.05%) |
Jul 24, 2007 | 17.78 | 18.21 | 17.66 | 18.15 | 3,783,804 | +0.17(+0.95%) |
Jul 23, 2007 | 18.21 | 18.57 | 17.94 | 17.98 | 4,282,763 | -0.11(-0.62%) |
Jul 20, 2007 | 18.20 | 18.28 | 17.86 | 18.09 | 3,926,059 | -0.39(-2.10%) |
Jul 19, 2007 | 19.15 | 20.93 | 18.05 | 18.48 | 5,753,817 | +0.74(+4.16%) |
Jul 18, 2007 | 17.92 | 17.97 | 17.51 | 17.74 | 2,292,782 | -0.25(-1.39%) |
Jul 17, 2007 | 17.88 | 18.38 | 17.85 | 18.00 | 2,143,695 | +0.13(+0.70%) |
Jul 16, 2007 | 18.01 | 18.09 | 17.85 | 17.87 | 637,643 | -0.23(-1.27%) |
Jul 13, 2007 | 17.90 | 18.11 | 17.90 | 18.10 | 580,103 | +0.02(+0.11%) |
Jul 12, 2007 | 17.90 | 18.08 | 17.90 | 18.08 | 550,953 | +0.20(+1.14%) |
Jul 11, 2007 | 17.63 | 17.92 | 17.53 | 17.88 | 1,423,917 | +0.28(+1.57%) |
Jul 10, 2007 | 17.59 | 17.74 | 17.45 | 17.60 | 1,384,292 | -0.09(-0.52%) |
Jul 09, 2007 | 17.89 | 17.89 | 17.68 | 17.69 | 1,059,853 | -0.23(-1.29%) |
Jul 06, 2007 | 17.94 | 18.01 | 17.62 | 17.92 | 2,239,797 | -0.02(-0.11%) |
Jul 05, 2007 | 17.22 | 18.07 | 17.20 | 17.94 | 2,748,089 | +0.78(+4.53%) |
Jul 03, 2007 | 17.00 | 17.17 | 16.97 | 17.17 | 470,641 | +0.23(+1.36%) |
Jul 02, 2007 | 16.77 | 17.03 | 16.67 | 16.93 | 1,231,713 | +0.26(+1.58%) |
Jun 29, 2007 | 16.68 | 16.81 | 16.60 | 16.67 | 1,199,528 | +0.09(+0.56%) |
Jun 28, 2007 | 16.51 | 16.68 | 16.47 | 16.58 | 1,035,410 | +0.08(+0.48%) |
Jun 27, 2007 | 16.72 | 16.72 | 16.43 | 16.50 | 2,157,359 | -0.29(-1.73%) |
Jun 26, 2007 | 16.86 | 17.05 | 16.68 | 16.79 | 1,277,715 | -0.05(-0.27%) |
Jun 25, 2007 | 16.88 | 16.99 | 16.75 | 16.84 | 1,203,627 | -0.03(-0.20%) |
Jun 22, 2007 | 16.90 | 17.03 | 16.84 | 16.87 | 1,225,185 | -0.10(-0.58%) |
Jun 21, 2007 | 16.97 | 17.06 | 16.76 | 16.97 | 763,501 | -0.04(-0.23%) |
Jun 20, 2007 | 17.18 | 17.27 | 17.01 | 17.01 | 1,856,148 | -0.18(-1.04%) |
Jun 19, 2007 | 17.15 | 17.23 | 16.99 | 17.18 | 1,528,976 | -0.07(-0.38%) |
Jun 18, 2007 | 17.18 | 17.34 | 17.17 | 17.25 | 1,038,295 | +0.13(+0.73%) |
Jun 15, 2007 | 17.00 | 17.18 | 16.97 | 17.13 | 1,256,764 | +0.32(+1.88%) |
Jun 14, 2007 | 16.72 | 16.88 | 16.71 | 16.81 | 1,161,117 | +0.14(+0.87%) |
Jun 13, 2007 | 16.70 | 16.72 | 16.51 | 16.66 | 799,634 | -0.04(-0.24%) |
Jun 12, 2007 | 17.00 | 17.01 | 16.67 | 16.70 | 979,389 | -0.33(-1.93%) |
Jun 11, 2007 | 17.08 | 17.13 | 16.93 | 17.03 | 649,788 | -0.11(-0.65%) |
Jun 08, 2007 | 17.03 | 17.17 | 16.96 | 17.15 | 884,198 | +0.11(+0.66%) |
Jun 07, 2007 | 17.34 | 17.36 | 17.02 | 17.03 | 1,309,141 | -0.30(-1.71%) |
Jun 06, 2007 | 17.36 | 17.39 | 17.28 | 17.33 | 1,511,821 | -0.09(-0.53%) |
Jun 05, 2007 | 17.46 | 17.49 | 17.26 | 17.42 | 1,452,459 | -0.04(-0.23%) |
Jun 04, 2007 | 17.15 | 17.46 | 17.06 | 17.46 | 1,432,419 | +0.22(+1.26%) |
Jun 01, 2007 | 17.08 | 17.26 | 17.04 | 17.24 | 1,428,927 | +0.21(+1.24%) |
May 31, 2007 | 17.10 | 17.16 | 16.86 | 17.03 | 2,369,147 | +0.09(+0.54%) |
May 30, 2007 | 16.68 | 16.94 | 16.61 | 16.94 | 1,221,238 | +0.20(+1.18%) |
May 29, 2007 | 16.73 | 17.13 | 16.64 | 16.74 | 1,231,562 | +0.02(+0.12%) |
May 25, 2007 | 16.63 | 16.76 | 16.61 | 16.72 | 895,584 | +0.12(+0.71%) |
May 24, 2007 | 16.83 | 16.95 | 16.59 | 16.61 | 1,036,929 | -0.13(-0.79%) |
May 23, 2007 | 16.83 | 16.89 | 16.67 | 16.74 | 1,588,186 | -0.02(-0.12%) |
May 22, 2007 | 16.75 | 16.86 | 16.70 | 16.76 | 836,375 | +0.01(+0.04%) |
May 21, 2007 | 16.72 | 16.89 | 16.53 | 16.75 | 1,545,112 | +0.05(+0.32%) |
May 18, 2007 | 16.78 | 16.81 | 16.62 | 16.70 | 1,610,656 | +0.00(+0.00%) |
May 17, 2007 | 16.96 | 17.03 | 16.66 | 16.70 | 1,794,054 | -0.30(-1.74%) |
May 16, 2007 | 17.33 | 17.33 | 16.85 | 16.99 | 1,720,573 | -0.34(-1.98%) |
May 15, 2007 | 17.19 | 17.38 | 17.18 | 17.34 | 1,306,712 | +0.16(+0.96%) |
May 14, 2007 | 16.91 | 17.29 | 16.91 | 17.17 | 1,629,937 | +0.23(+1.36%) |
May 11, 2007 | 16.76 | 16.95 | 16.76 | 16.94 | 861,121 | +0.21(+1.26%) |
May 10, 2007 | 16.99 | 17.03 | 16.72 | 16.73 | 1,073,821 | -0.30(-1.78%) |
May 09, 2007 | 17.02 | 17.03 | 16.72 | 17.03 | 1,096,746 | -0.01(-0.08%) |
May 08, 2007 | 16.89 | 17.07 | 16.81 | 17.05 | 722,054 | +0.03(+0.19%) |
May 07, 2007 | 17.15 | 17.26 | 16.97 | 17.01 | 753,481 | -0.14(-0.81%) |
May 04, 2007 | 16.95 | 17.39 | 16.86 | 17.15 | 1,767,334 | +0.36(+2.16%) |
May 03, 2007 | 16.80 | 16.92 | 16.72 | 16.79 | 1,239,304 | +0.00(+0.00%) |
May 02, 2007 | 16.71 | 16.89 | 16.66 | 16.79 | 1,294,111 | +0.16(+0.95%) |