Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.19 | 16.33 | 15.92 | 16.06 | 7,194 | -0.19(-1.19%) |
Jul 30, 2007 | 16.47 | 17.29 | 16.18 | 16.26 | 7,110 | -0.28(-1.69%) |
Jul 27, 2007 | 16.77 | 16.77 | 16.47 | 16.54 | 1,438 | -0.30(-1.79%) |
Jul 26, 2007 | 17.27 | 17.27 | 16.84 | 16.84 | 4,571 | -0.66(-3.78%) |
Jul 25, 2007 | 17.76 | 17.76 | 17.32 | 17.50 | 3,002 | -0.29(-1.63%) |
Jul 24, 2007 | 17.69 | 17.85 | 17.52 | 17.79 | 11,413 | +0.32(+1.82%) |
Jul 23, 2007 | 17.24 | 17.54 | 17.11 | 17.47 | 12,022 | +0.36(+2.11%) |
Jul 20, 2007 | 16.76 | 17.32 | 16.76 | 17.11 | 21,437 | -0.06(-0.38%) |
Jul 19, 2007 | 16.84 | 17.36 | 16.84 | 17.17 | 5,322 | +0.27(+1.61%) |
Jul 18, 2007 | 17.15 | 17.15 | 16.90 | 16.90 | 3,934 | -0.32(-1.87%) |
Jul 17, 2007 | 17.37 | 17.37 | 17.04 | 17.22 | 1,816 | +0.14(+0.80%) |
Jul 16, 2007 | 17.11 | 17.25 | 17.04 | 17.09 | 5,433 | -0.02(-0.13%) |
Jul 13, 2007 | 16.92 | 17.11 | 16.84 | 17.11 | 4,889 | +0.39(+2.36%) |
Jul 12, 2007 | 16.66 | 16.77 | 16.66 | 16.71 | 17,046 | -0.11(-0.64%) |
Jul 11, 2007 | 16.82 | 16.85 | 16.76 | 16.82 | 9,884 | +0.00(+0.00%) |
Jul 10, 2007 | 17.03 | 17.04 | 16.82 | 16.82 | 15,487 | -0.12(-0.72%) |
Jul 09, 2007 | 17.11 | 17.19 | 16.83 | 16.94 | 8,181 | -0.29(-1.70%) |
Jul 06, 2007 | 17.11 | 17.27 | 17.11 | 17.24 | 3,143 | +0.11(+0.67%) |
Jul 05, 2007 | 17.06 | 17.18 | 16.97 | 17.12 | 2,794 | +0.06(+0.38%) |
Jul 03, 2007 | 16.96 | 17.06 | 16.84 | 17.06 | 27,803 | +0.16(+0.97%) |
Jul 02, 2007 | 16.55 | 16.93 | 16.55 | 16.89 | 15,604 | +0.44(+2.70%) |
Jun 29, 2007 | 15.96 | 16.68 | 15.96 | 16.45 | 17,986 | +0.42(+2.64%) |
Jun 28, 2007 | 16.35 | 16.35 | 15.76 | 16.03 | 9,273 | -0.26(-1.58%) |
Jun 27, 2007 | 16.29 | 16.29 | 16.12 | 16.28 | 3,650 | +0.06(+0.35%) |
Jun 26, 2007 | 16.16 | 16.23 | 16.16 | 16.23 | 558 | +0.13(+0.80%) |
Jun 25, 2007 | 16.11 | 16.11 | 16.10 | 16.10 | 3,911 | +0.09(+0.58%) |
Jun 22, 2007 | 16.11 | 16.14 | 16.01 | 16.01 | 6,782 | -0.56(-3.37%) |
Jun 21, 2007 | 16.56 | 16.56 | 16.50 | 16.56 | 558 | +0.13(+0.78%) |
Jun 20, 2007 | 16.40 | 16.54 | 16.40 | 16.43 | 977 | -0.04(-0.22%) |
Jun 19, 2007 | 16.45 | 16.56 | 16.45 | 16.47 | 1,257 | +0.06(+0.39%) |
Jun 18, 2007 | 16.31 | 16.50 | 16.19 | 16.41 | 8,102 | +0.37(+2.32%) |
Jun 15, 2007 | 16.07 | 16.41 | 15.93 | 16.03 | 5,727 | -0.04(-0.22%) |
Jun 14, 2007 | 16.32 | 16.32 | 15.93 | 16.07 | 13,271 | -0.39(-2.35%) |
Jun 13, 2007 | 16.38 | 16.54 | 16.38 | 16.46 | 977 | +0.14(+0.83%) |
Jun 12, 2007 | 16.33 | 16.46 | 16.32 | 16.32 | 4,330 | -0.14(-0.83%) |
Jun 11, 2007 | 16.64 | 16.64 | 16.36 | 16.46 | 3,484 | -0.24(-1.46%) |
Jun 08, 2007 | 16.66 | 16.70 | 16.61 | 16.70 | 2,654 | +0.11(+0.65%) |
Jun 07, 2007 | 16.64 | 16.64 | 16.59 | 16.59 | 838 | +0.02(+0.13%) |
Jun 06, 2007 | 16.51 | 16.62 | 16.51 | 16.57 | 1,592 | -0.16(-0.98%) |
Jun 05, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 233 | +0.01(+0.08%) |
Jun 04, 2007 | 16.56 | 16.72 | 16.50 | 16.72 | 3,426 | +0.23(+1.39%) |
Jun 01, 2007 | 16.59 | 16.61 | 16.47 | 16.49 | 1,802 | -0.14(-0.86%) |
May 31, 2007 | 16.67 | 16.67 | 16.30 | 16.64 | 4,068 | +0.21(+1.26%) |
May 30, 2007 | 16.36 | 16.47 | 16.36 | 16.43 | 1,327 | -0.05(-0.30%) |
May 29, 2007 | 16.45 | 16.57 | 16.44 | 16.48 | 1,953 | +0.04(+0.25%) |
May 25, 2007 | 16.74 | 16.74 | 16.37 | 16.44 | 2,837 | +0.05(+0.31%) |
May 24, 2007 | 16.38 | 16.38 | 16.21 | 16.38 | 5,867 | +0.12(+0.75%) |
May 23, 2007 | 16.28 | 16.38 | 16.25 | 16.26 | 3,839 | -0.21(-1.26%) |
May 22, 2007 | 16.41 | 16.47 | 16.41 | 16.47 | 561 | -0.04(-0.22%) |
May 21, 2007 | 16.50 | 16.51 | 16.41 | 16.51 | 1,466 | -0.04(-0.26%) |
May 18, 2007 | 16.56 | 16.56 | 16.51 | 16.55 | 2,374 | -0.09(-0.52%) |
May 17, 2007 | 16.74 | 16.82 | 16.64 | 16.64 | 2,697 | -0.04(-0.21%) |
May 16, 2007 | 16.89 | 16.89 | 16.55 | 16.67 | 4,416 | -0.22(-1.31%) |
May 15, 2007 | 17.29 | 17.37 | 16.74 | 16.89 | 10,023 | -0.22(-1.30%) |
May 14, 2007 | 17.29 | 17.29 | 17.11 | 17.11 | 3,646 | -0.28(-1.60%) |
May 11, 2007 | 17.49 | 17.49 | 17.39 | 17.39 | 698 | -0.14(-0.78%) |
May 10, 2007 | 17.79 | 17.84 | 17.52 | 17.53 | 5,588 | -0.01(-0.04%) |
May 09, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 1,117 | +0.00(+0.00%) |
May 08, 2007 | 17.21 | 17.54 | 17.21 | 17.54 | 4,290 | +0.28(+1.62%) |
May 07, 2007 | 17.32 | 17.34 | 17.26 | 17.26 | 558 | -0.18(-1.03%) |
May 04, 2007 | 17.68 | 17.70 | 17.44 | 17.44 | 27,513 | -0.36(-2.01%) |
May 03, 2007 | 18.00 | 18.07 | 17.79 | 17.79 | 17,328 | -0.31(-1.74%) |
May 02, 2007 | 17.72 | 18.14 | 17.72 | 18.11 | 11,065 | +0.40(+2.26%) |