Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.46 | 15.95 | 15.46 | 15.80 | 574,130 | +0.13(+0.84%) |
Jul 30, 2007 | 15.68 | 16.14 | 15.43 | 15.67 | 896,465 | +0.24(+1.57%) |
Jul 27, 2007 | 15.68 | 15.68 | 15.34 | 15.43 | 312,699 | -0.40(-2.50%) |
Jul 26, 2007 | 15.84 | 16.01 | 15.62 | 15.82 | 204,890 | -0.02(-0.10%) |
Jul 25, 2007 | 15.81 | 15.90 | 15.48 | 15.84 | 153,622 | +0.34(+2.16%) |
Jul 24, 2007 | 15.81 | 15.89 | 15.46 | 15.51 | 166,530 | -0.34(-2.15%) |
Jul 23, 2007 | 15.95 | 15.95 | 15.68 | 15.85 | 196,709 | +0.12(+0.73%) |
Jul 20, 2007 | 15.87 | 15.92 | 15.73 | 15.73 | 158,713 | -0.22(-1.38%) |
Jul 19, 2007 | 15.79 | 15.98 | 15.77 | 15.95 | 293,246 | +0.05(+0.35%) |
Jul 18, 2007 | 15.72 | 15.92 | 15.72 | 15.90 | 135,260 | +0.04(+0.24%) |
Jul 17, 2007 | 16.03 | 16.03 | 15.65 | 15.86 | 217,253 | +0.04(+0.28%) |
Jul 16, 2007 | 15.55 | 15.95 | 15.48 | 15.81 | 426,689 | -0.13(-0.79%) |
Jul 13, 2007 | 15.97 | 16.10 | 15.52 | 15.94 | 529,952 | -0.37(-2.29%) |
Jul 12, 2007 | 16.09 | 16.45 | 15.98 | 16.31 | 342,333 | +0.16(+1.02%) |
Jul 11, 2007 | 16.23 | 16.48 | 15.81 | 16.15 | 525,044 | -0.06(-0.37%) |
Jul 10, 2007 | 16.00 | 16.44 | 15.73 | 16.21 | 461,231 | -0.18(-1.11%) |
Jul 09, 2007 | 15.98 | 16.45 | 15.90 | 16.39 | 714,482 | +0.53(+3.33%) |
Jul 06, 2007 | 15.71 | 16.07 | 15.63 | 15.86 | 123,079 | +0.17(+1.05%) |
Jul 05, 2007 | 15.63 | 15.81 | 15.62 | 15.70 | 83,083 | -0.03(-0.21%) |
Jul 03, 2007 | 15.84 | 15.84 | 15.57 | 15.73 | 85,265 | +0.12(+0.74%) |
Jul 02, 2007 | 15.62 | 15.74 | 15.53 | 15.62 | 260,340 | +0.09(+0.60%) |
Jun 29, 2007 | 15.64 | 15.64 | 15.41 | 15.52 | 99,445 | -0.02(-0.14%) |
Jun 28, 2007 | 15.52 | 15.62 | 15.43 | 15.54 | 141,260 | -0.01(-0.04%) |
Jun 27, 2007 | 15.62 | 15.62 | 15.48 | 15.55 | 79,447 | -0.07(-0.42%) |
Jun 26, 2007 | 15.44 | 15.67 | 15.44 | 15.62 | 119,625 | +0.18(+1.14%) |
Jun 25, 2007 | 15.58 | 15.67 | 15.43 | 15.44 | 127,079 | -0.20(-1.27%) |
Jun 22, 2007 | 15.54 | 15.64 | 15.44 | 15.64 | 268,703 | +0.08(+0.53%) |
Jun 21, 2007 | 15.62 | 15.85 | 15.54 | 15.56 | 143,987 | -0.04(-0.25%) |
Jun 20, 2007 | 15.62 | 15.73 | 15.59 | 15.59 | 208,526 | -0.02(-0.14%) |
Jun 19, 2007 | 15.67 | 15.67 | 15.55 | 15.62 | 116,898 | +0.00(+0.00%) |
Jun 18, 2007 | 15.61 | 15.72 | 15.46 | 15.62 | 157,985 | +0.07(+0.46%) |
Jun 15, 2007 | 15.61 | 15.65 | 15.51 | 15.54 | 103,990 | +0.03(+0.22%) |
Jun 14, 2007 | 15.44 | 15.62 | 15.44 | 15.51 | 101,081 | -0.07(-0.44%) |
Jun 13, 2007 | 15.95 | 15.95 | 15.43 | 15.58 | 135,442 | +0.01(+0.07%) |
Jun 12, 2007 | 15.59 | 15.67 | 15.51 | 15.57 | 74,538 | -0.10(-0.67%) |
Jun 11, 2007 | 15.63 | 15.74 | 15.58 | 15.67 | 142,714 | -0.01(-0.04%) |
Jun 08, 2007 | 15.47 | 15.76 | 15.47 | 15.68 | 137,624 | +0.08(+0.49%) |
Jun 07, 2007 | 15.69 | 15.76 | 15.57 | 15.60 | 142,896 | -0.23(-1.46%) |
Jun 06, 2007 | 16.07 | 16.07 | 15.41 | 15.83 | 563,222 | -0.19(-1.17%) |
Jun 05, 2007 | 16.16 | 16.22 | 15.97 | 16.02 | 74,357 | -0.09(-0.55%) |
Jun 04, 2007 | 16.27 | 16.27 | 16.08 | 16.11 | 150,713 | +0.02(+0.10%) |
Jun 01, 2007 | 16.31 | 16.31 | 15.98 | 16.09 | 148,350 | +0.05(+0.31%) |
May 31, 2007 | 15.98 | 16.15 | 15.93 | 16.04 | 113,444 | -0.02(-0.10%) |
May 30, 2007 | 15.98 | 16.12 | 15.95 | 16.06 | 126,170 | +0.00(+0.00%) |
May 29, 2007 | 15.98 | 16.27 | 15.98 | 16.06 | 139,987 | -0.03(-0.17%) |
May 25, 2007 | 15.93 | 16.10 | 15.93 | 16.08 | 158,531 | +0.16(+1.00%) |
May 24, 2007 | 15.95 | 16.17 | 15.90 | 15.92 | 114,717 | -0.04(-0.24%) |
May 23, 2007 | 16.00 | 16.11 | 15.87 | 15.96 | 346,878 | +0.07(+0.42%) |
May 22, 2007 | 15.84 | 15.98 | 15.84 | 15.90 | 95,082 | -0.01(-0.03%) |
May 21, 2007 | 15.92 | 15.95 | 15.85 | 15.90 | 105,081 | +0.04(+0.24%) |
May 18, 2007 | 15.79 | 15.91 | 15.79 | 15.86 | 82,538 | +0.05(+0.35%) |
May 17, 2007 | 16.06 | 16.06 | 15.79 | 15.81 | 101,627 | -0.20(-1.24%) |
May 16, 2007 | 15.83 | 16.11 | 15.83 | 16.01 | 187,801 | +0.12(+0.76%) |
May 15, 2007 | 16.03 | 16.03 | 15.76 | 15.89 | 292,337 | -0.04(-0.24%) |
May 14, 2007 | 16.08 | 16.10 | 15.85 | 15.92 | 98,354 | -0.07(-0.41%) |
May 11, 2007 | 16.04 | 16.16 | 15.77 | 15.99 | 115,989 | +0.13(+0.80%) |
May 10, 2007 | 15.93 | 15.95 | 15.72 | 15.86 | 124,352 | -0.01(-0.03%) |
May 09, 2007 | 15.76 | 15.94 | 15.76 | 15.87 | 163,985 | -0.02(-0.10%) |
May 08, 2007 | 15.87 | 16.08 | 15.81 | 15.89 | 182,165 | -0.09(-0.55%) |
May 07, 2007 | 15.90 | 15.97 | 15.86 | 15.97 | 124,898 | +0.02(+0.14%) |
May 04, 2007 | 16.09 | 16.28 | 15.75 | 15.95 | 266,703 | -0.14(-0.85%) |
May 03, 2007 | 15.95 | 16.25 | 15.89 | 16.09 | 387,056 | +0.13(+0.79%) |
May 02, 2007 | 15.69 | 16.01 | 15.69 | 15.96 | 188,892 | +0.18(+1.11%) |