Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.57 | 16.20 | 15.57 | 15.92 | 43,285 | +0.54(+3.53%) |
Jul 30, 2007 | 16.02 | 16.23 | 15.05 | 15.38 | 33,111 | -0.72(-4.46%) |
Jul 27, 2007 | 15.14 | 16.81 | 15.01 | 16.10 | 40,752 | -0.17(-1.07%) |
Jul 26, 2007 | 14.93 | 16.27 | 14.79 | 16.27 | 46,827 | +1.04(+6.84%) |
Jul 25, 2007 | 15.01 | 15.28 | 14.96 | 15.23 | 29,677 | +0.17(+1.16%) |
Jul 24, 2007 | 15.60 | 15.82 | 14.97 | 15.05 | 32,372 | -0.75(-4.74%) |
Jul 23, 2007 | 15.98 | 16.22 | 15.80 | 15.80 | 10,790 | -0.15(-0.94%) |
Jul 20, 2007 | 16.57 | 16.57 | 15.77 | 15.95 | 28,126 | -0.66(-3.95%) |
Jul 19, 2007 | 16.17 | 16.84 | 16.17 | 16.61 | 15,892 | +0.16(+0.95%) |
Jul 18, 2007 | 16.11 | 16.45 | 15.89 | 16.45 | 18,348 | +0.29(+1.78%) |
Jul 17, 2007 | 16.37 | 16.37 | 15.88 | 16.17 | 22,068 | -0.20(-1.22%) |
Jul 16, 2007 | 16.41 | 16.41 | 15.98 | 16.36 | 14,596 | -0.21(-1.28%) |
Jul 13, 2007 | 16.41 | 16.58 | 16.27 | 16.58 | 11,223 | -0.02(-0.11%) |
Jul 12, 2007 | 16.24 | 16.60 | 16.11 | 16.60 | 9,294 | +0.47(+2.94%) |
Jul 11, 2007 | 15.93 | 16.23 | 15.93 | 16.12 | 17,701 | +0.22(+1.41%) |
Jul 10, 2007 | 16.52 | 16.52 | 15.79 | 15.90 | 27,013 | -0.74(-4.46%) |
Jul 09, 2007 | 16.97 | 16.97 | 16.46 | 16.64 | 9,545 | -0.26(-1.55%) |
Jul 06, 2007 | 16.92 | 17.17 | 16.77 | 16.90 | 10,230 | -0.14(-0.84%) |
Jul 05, 2007 | 17.11 | 17.17 | 16.85 | 17.05 | 13,331 | -0.09(-0.51%) |
Jul 03, 2007 | 16.38 | 17.15 | 16.38 | 17.13 | 13,173 | +0.29(+1.74%) |
Jul 02, 2007 | 16.96 | 16.96 | 16.47 | 16.84 | 24,039 | +0.03(+0.19%) |
Jun 29, 2007 | 17.01 | 17.23 | 16.73 | 16.81 | 30,853 | -0.34(-2.00%) |
Jun 28, 2007 | 17.29 | 17.29 | 16.95 | 17.15 | 32,508 | -0.31(-1.79%) |
Jun 27, 2007 | 16.49 | 17.53 | 16.35 | 17.46 | 46,092 | +0.87(+5.27%) |
Jun 26, 2007 | 16.12 | 16.70 | 16.09 | 16.59 | 38,768 | +0.58(+3.63%) |
Jun 25, 2007 | 15.58 | 16.31 | 15.27 | 16.01 | 74,279 | +0.32(+2.07%) |
Jun 22, 2007 | 15.68 | 15.90 | 15.53 | 15.68 | 65,025 | -0.04(-0.28%) |
Jun 21, 2007 | 15.55 | 15.79 | 15.22 | 15.73 | 52,300 | -0.02(-0.16%) |
Jun 20, 2007 | 16.48 | 16.68 | 15.75 | 15.75 | 20,187 | -0.62(-3.77%) |
Jun 19, 2007 | 16.00 | 16.40 | 16.00 | 16.37 | 15,060 | +0.27(+1.67%) |
Jun 18, 2007 | 15.85 | 16.10 | 15.85 | 16.10 | 12,497 | +0.26(+1.65%) |
Jun 15, 2007 | 16.11 | 16.11 | 15.68 | 15.84 | 57,038 | +0.21(+1.32%) |
Jun 14, 2007 | 15.61 | 15.87 | 15.61 | 15.63 | 19,226 | +0.17(+1.13%) |
Jun 13, 2007 | 14.97 | 15.57 | 14.97 | 15.46 | 28,519 | +0.42(+2.82%) |
Jun 12, 2007 | 14.88 | 15.32 | 14.88 | 15.04 | 24,033 | +0.04(+0.25%) |
Jun 11, 2007 | 15.00 | 15.22 | 14.97 | 15.00 | 31,946 | +0.01(+0.08%) |
Jun 08, 2007 | 15.00 | 15.23 | 14.97 | 14.99 | 23,429 | -0.07(-0.50%) |
Jun 07, 2007 | 15.57 | 15.81 | 14.91 | 15.06 | 47,771 | -0.62(-3.94%) |
Jun 06, 2007 | 15.78 | 16.02 | 15.57 | 15.68 | 31,207 | -0.14(-0.91%) |
Jun 05, 2007 | 16.00 | 16.17 | 15.80 | 15.82 | 11,744 | -0.29(-1.82%) |
Jun 04, 2007 | 16.03 | 16.22 | 15.96 | 16.12 | 9,994 | -0.01(-0.04%) |
Jun 01, 2007 | 16.23 | 16.23 | 16.09 | 16.12 | 3,044 | -0.04(-0.27%) |
May 31, 2007 | 16.32 | 16.48 | 16.10 | 16.17 | 8,948 | -0.08(-0.50%) |
May 30, 2007 | 16.15 | 16.47 | 15.92 | 16.25 | 10,895 | -0.05(-0.31%) |
May 29, 2007 | 16.13 | 16.54 | 16.13 | 16.30 | 17,904 | +0.26(+1.64%) |
May 25, 2007 | 15.73 | 16.03 | 15.58 | 16.03 | 14,956 | +0.59(+3.80%) |
May 24, 2007 | 15.84 | 15.84 | 15.37 | 15.45 | 17,845 | -0.31(-1.94%) |
May 23, 2007 | 16.22 | 16.29 | 15.70 | 15.75 | 15,643 | -0.37(-2.28%) |
May 22, 2007 | 15.92 | 16.33 | 15.89 | 16.12 | 14,110 | +0.11(+0.70%) |
May 21, 2007 | 15.24 | 16.02 | 15.24 | 16.01 | 19,901 | +0.68(+4.44%) |
May 18, 2007 | 15.50 | 15.50 | 15.22 | 15.33 | 18,052 | -0.18(-1.17%) |
May 17, 2007 | 15.63 | 15.74 | 15.50 | 15.51 | 18,285 | -0.16(-1.03%) |
May 16, 2007 | 15.25 | 15.67 | 15.25 | 15.67 | 21,240 | +0.15(+0.97%) |
May 15, 2007 | 15.62 | 15.82 | 15.51 | 15.52 | 19,128 | +0.07(+0.48%) |
May 14, 2007 | 15.66 | 15.90 | 15.34 | 15.45 | 24,124 | -0.22(-1.39%) |
May 11, 2007 | 15.42 | 15.75 | 15.38 | 15.67 | 12,500 | +0.36(+2.32%) |
May 10, 2007 | 15.93 | 15.96 | 15.31 | 15.31 | 17,814 | -0.76(-4.74%) |
May 09, 2007 | 15.62 | 16.08 | 15.61 | 16.07 | 15,578 | +0.32(+2.02%) |
May 08, 2007 | 15.93 | 15.93 | 15.63 | 15.75 | 13,875 | -0.24(-1.48%) |
May 07, 2007 | 16.23 | 16.23 | 15.99 | 15.99 | 8,972 | -0.23(-1.42%) |
May 04, 2007 | 16.56 | 16.57 | 16.10 | 16.22 | 19,944 | -0.33(-2.00%) |
May 03, 2007 | 16.10 | 16.56 | 16.10 | 16.55 | 23,940 | +0.34(+2.12%) |
May 02, 2007 | 15.14 | 16.21 | 15.14 | 16.21 | 37,544 | +0.77(+4.97%) |