Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.52 | 16.58 | 15.87 | 15.99 | 419,565 | -0.38(-2.30%) |
Jul 30, 2007 | 16.16 | 16.40 | 15.91 | 16.37 | 248,502 | +0.52(+3.30%) |
Jul 27, 2007 | 16.27 | 16.38 | 15.81 | 15.85 | 290,230 | -0.23(-1.41%) |
Jul 26, 2007 | 16.18 | 16.56 | 15.63 | 16.07 | 449,661 | -0.30(-1.81%) |
Jul 25, 2007 | 17.26 | 17.73 | 16.02 | 16.37 | 1,201,885 | -0.71(-4.15%) |
Jul 24, 2007 | 17.73 | 17.89 | 16.92 | 17.08 | 418,547 | -0.86(-4.79%) |
Jul 23, 2007 | 18.15 | 18.22 | 17.79 | 17.94 | 233,352 | -0.25(-1.39%) |
Jul 20, 2007 | 18.17 | 18.35 | 17.67 | 18.19 | 405,437 | -0.01(-0.07%) |
Jul 19, 2007 | 18.50 | 18.73 | 18.07 | 18.21 | 316,070 | -0.21(-1.13%) |
Jul 18, 2007 | 18.29 | 18.46 | 17.85 | 18.42 | 181,471 | +0.11(+0.61%) |
Jul 17, 2007 | 18.47 | 18.77 | 18.30 | 18.30 | 220,240 | -0.22(-1.20%) |
Jul 16, 2007 | 19.00 | 19.37 | 18.48 | 18.53 | 230,490 | -0.60(-3.15%) |
Jul 13, 2007 | 19.22 | 19.22 | 18.98 | 19.13 | 196,451 | -0.07(-0.35%) |
Jul 12, 2007 | 18.41 | 19.42 | 18.38 | 19.20 | 358,417 | +0.95(+5.22%) |
Jul 11, 2007 | 18.35 | 18.51 | 18.15 | 18.24 | 225,311 | -0.16(-0.84%) |
Jul 10, 2007 | 18.84 | 18.84 | 18.36 | 18.40 | 332,704 | -0.41(-2.19%) |
Jul 09, 2007 | 18.18 | 18.94 | 18.18 | 18.81 | 499,898 | +0.99(+5.55%) |
Jul 06, 2007 | 17.62 | 17.85 | 17.41 | 17.82 | 185,233 | +0.23(+1.31%) |
Jul 05, 2007 | 17.27 | 17.60 | 17.19 | 17.59 | 355,962 | +0.41(+2.37%) |
Jul 03, 2007 | 16.77 | 17.28 | 16.74 | 17.18 | 279,568 | +0.50(+2.98%) |
Jul 02, 2007 | 17.15 | 17.15 | 16.63 | 16.69 | 498,745 | -0.35(-2.06%) |
Jun 29, 2007 | 17.29 | 17.40 | 16.75 | 17.04 | 823,329 | -0.03(-0.18%) |
Jun 28, 2007 | 16.71 | 17.28 | 16.59 | 17.07 | 486,808 | +0.40(+2.42%) |
Jun 27, 2007 | 16.52 | 16.82 | 16.52 | 16.66 | 335,945 | -0.06(-0.35%) |
Jun 26, 2007 | 17.01 | 17.17 | 16.36 | 16.72 | 557,766 | -0.13(-0.79%) |
Jun 25, 2007 | 17.85 | 17.85 | 16.85 | 16.85 | 596,998 | -0.92(-5.19%) |
Jun 22, 2007 | 17.58 | 17.78 | 17.22 | 17.78 | 801,362 | +0.12(+0.70%) |
Jun 21, 2007 | 17.28 | 17.65 | 17.22 | 17.65 | 266,757 | +0.22(+1.25%) |
Jun 20, 2007 | 17.69 | 17.72 | 17.14 | 17.44 | 320,538 | -0.24(-1.38%) |
Jun 19, 2007 | 17.51 | 17.73 | 17.40 | 17.68 | 520,396 | +0.18(+1.04%) |
Jun 18, 2007 | 18.05 | 18.05 | 17.46 | 17.50 | 400,617 | -0.47(-2.59%) |
Jun 15, 2007 | 18.37 | 18.40 | 17.87 | 17.96 | 334,524 | -0.24(-1.34%) |
Jun 14, 2007 | 18.38 | 18.41 | 17.95 | 18.21 | 293,470 | -0.24(-1.30%) |
Jun 13, 2007 | 18.25 | 18.59 | 18.18 | 18.45 | 219,707 | +0.23(+1.27%) |
Jun 12, 2007 | 18.42 | 18.55 | 18.11 | 18.22 | 177,525 | -0.38(-2.03%) |
Jun 11, 2007 | 18.54 | 18.82 | 18.18 | 18.59 | 157,409 | +0.05(+0.29%) |
Jun 08, 2007 | 18.29 | 18.60 | 18.23 | 18.54 | 163,896 | +0.22(+1.19%) |
Jun 07, 2007 | 18.42 | 18.53 | 18.26 | 18.32 | 211,506 | -0.26(-1.41%) |
Jun 06, 2007 | 18.29 | 18.70 | 18.25 | 18.58 | 296,122 | +0.29(+1.60%) |
Jun 05, 2007 | 18.56 | 18.79 | 18.22 | 18.29 | 289,091 | -0.19(-1.01%) |
Jun 04, 2007 | 18.94 | 19.00 | 18.41 | 18.48 | 261,371 | -0.59(-3.07%) |
Jun 01, 2007 | 18.73 | 19.24 | 18.50 | 19.06 | 488,374 | +0.35(+1.87%) |
May 31, 2007 | 18.00 | 18.77 | 17.73 | 18.71 | 947,498 | +0.68(+3.76%) |
May 30, 2007 | 17.73 | 18.06 | 17.58 | 18.03 | 289,748 | +0.11(+0.62%) |
May 29, 2007 | 17.46 | 17.95 | 17.39 | 17.92 | 286,055 | +0.47(+2.67%) |
May 25, 2007 | 17.39 | 17.79 | 17.33 | 17.46 | 193,018 | +0.11(+0.61%) |
May 24, 2007 | 17.57 | 17.72 | 17.20 | 17.35 | 242,804 | -0.31(-1.73%) |
May 23, 2007 | 17.78 | 18.03 | 17.58 | 17.66 | 307,647 | -0.19(-1.07%) |
May 22, 2007 | 16.78 | 17.93 | 16.78 | 17.85 | 687,782 | +1.01(+5.98%) |
May 21, 2007 | 16.86 | 16.97 | 16.67 | 16.84 | 342,162 | -0.08(-0.45%) |
May 18, 2007 | 17.14 | 17.29 | 16.89 | 16.92 | 246,066 | -0.22(-1.27%) |
May 17, 2007 | 17.61 | 17.61 | 16.86 | 17.13 | 445,930 | -0.15(-0.87%) |
May 16, 2007 | 17.98 | 17.98 | 16.98 | 17.28 | 985,464 | -0.81(-4.48%) |
May 15, 2007 | 18.52 | 18.64 | 18.06 | 18.10 | 670,555 | -0.49(-2.62%) |
May 14, 2007 | 19.03 | 19.07 | 18.52 | 18.58 | 221,115 | -0.53(-2.78%) |
May 11, 2007 | 19.02 | 19.23 | 18.27 | 19.12 | 182,109 | +0.25(+1.34%) |
May 10, 2007 | 19.95 | 19.95 | 18.47 | 18.86 | 673,973 | -0.90(-4.55%) |
May 09, 2007 | 19.51 | 19.89 | 19.30 | 19.76 | 326,647 | +0.36(+1.87%) |
May 08, 2007 | 19.14 | 19.58 | 19.07 | 19.40 | 128,668 | +0.10(+0.51%) |
May 07, 2007 | 19.65 | 19.89 | 19.06 | 19.30 | 181,595 | -0.32(-1.65%) |
May 04, 2007 | 19.95 | 19.95 | 19.19 | 19.63 | 229,159 | -0.26(-1.32%) |
May 03, 2007 | 19.28 | 20.38 | 19.28 | 19.89 | 645,956 | +0.70(+3.67%) |
May 02, 2007 | 19.11 | 19.32 | 19.03 | 19.18 | 340,260 | +0.12(+0.60%) |