Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.54 | 15.59 | 15.18 | 15.20 | 443,582 | -0.23(-1.50%) |
Jul 30, 2007 | 15.61 | 15.61 | 15.33 | 15.43 | 645,195 | -0.25(-1.59%) |
Jul 27, 2007 | 15.81 | 15.88 | 15.40 | 15.68 | 756,708 | -0.09(-0.58%) |
Jul 26, 2007 | 15.88 | 15.91 | 15.21 | 15.77 | 1,153,511 | -0.46(-2.81%) |
Jul 25, 2007 | 16.48 | 16.61 | 16.09 | 16.22 | 542,082 | -0.16(-0.96%) |
Jul 24, 2007 | 16.62 | 16.62 | 16.36 | 16.38 | 400,097 | -0.41(-2.46%) |
Jul 23, 2007 | 16.57 | 16.93 | 16.55 | 16.79 | 393,178 | +0.24(+1.43%) |
Jul 20, 2007 | 16.79 | 16.79 | 16.42 | 16.56 | 405,697 | -0.27(-1.62%) |
Jul 19, 2007 | 16.88 | 16.93 | 16.72 | 16.83 | 247,075 | +0.04(+0.25%) |
Jul 18, 2007 | 16.76 | 16.80 | 16.65 | 16.79 | 322,186 | -0.05(-0.32%) |
Jul 17, 2007 | 16.88 | 17.01 | 16.81 | 16.84 | 225,167 | -0.04(-0.22%) |
Jul 16, 2007 | 16.97 | 16.97 | 16.76 | 16.88 | 255,640 | -0.15(-0.89%) |
Jul 13, 2007 | 17.12 | 17.17 | 16.95 | 17.03 | 159,445 | -0.07(-0.43%) |
Jul 12, 2007 | 16.93 | 17.10 | 16.92 | 17.10 | 206,060 | +0.27(+1.62%) |
Jul 11, 2007 | 16.77 | 16.93 | 16.73 | 16.83 | 308,514 | +0.02(+0.11%) |
Jul 10, 2007 | 16.92 | 16.99 | 16.78 | 16.81 | 315,926 | -0.22(-1.28%) |
Jul 09, 2007 | 17.08 | 17.11 | 16.97 | 17.03 | 177,399 | -0.01(-0.07%) |
Jul 06, 2007 | 17.10 | 17.14 | 16.94 | 17.04 | 197,824 | -0.11(-0.64%) |
Jul 05, 2007 | 17.24 | 17.28 | 17.07 | 17.15 | 214,625 | -0.03(-0.18%) |
Jul 03, 2007 | 17.11 | 17.22 | 16.99 | 17.18 | 139,679 | +0.10(+0.57%) |
Jul 02, 2007 | 16.87 | 17.10 | 16.87 | 17.08 | 279,689 | +0.26(+1.55%) |
Jun 29, 2007 | 17.03 | 17.19 | 16.80 | 16.82 | 358,753 | -0.19(-1.14%) |
Jun 28, 2007 | 17.17 | 17.30 | 17.00 | 17.02 | 241,474 | -0.19(-1.13%) |
Jun 27, 2007 | 17.01 | 17.24 | 16.87 | 17.21 | 337,010 | +0.10(+0.60%) |
Jun 26, 2007 | 17.17 | 17.18 | 17.04 | 17.11 | 319,715 | -0.01(-0.07%) |
Jun 25, 2007 | 17.20 | 17.24 | 17.04 | 17.12 | 472,078 | -0.11(-0.63%) |
Jun 22, 2007 | 17.15 | 17.23 | 17.04 | 17.23 | 1,302,250 | +0.07(+0.39%) |
Jun 21, 2007 | 17.04 | 17.22 | 16.93 | 17.16 | 349,199 | +0.08(+0.46%) |
Jun 20, 2007 | 17.15 | 17.15 | 17.04 | 17.08 | 437,323 | +0.01(+0.04%) |
Jun 19, 2007 | 17.07 | 17.16 | 17.00 | 17.08 | 366,165 | -0.02(-0.14%) |
Jun 18, 2007 | 17.10 | 17.18 | 17.00 | 17.10 | 480,478 | -0.01(-0.04%) |
Jun 15, 2007 | 17.48 | 17.57 | 17.09 | 17.11 | 574,861 | -0.02(-0.11%) |
Jun 14, 2007 | 17.07 | 17.25 | 17.02 | 17.13 | 161,751 | +0.03(+0.18%) |
Jun 13, 2007 | 17.08 | 17.19 | 16.97 | 17.10 | 212,814 | +0.10(+0.57%) |
Jun 12, 2007 | 16.92 | 17.13 | 16.88 | 17.00 | 400,426 | -0.01(-0.04%) |
Jun 11, 2007 | 17.00 | 17.08 | 16.91 | 17.00 | 230,274 | -0.04(-0.25%) |
Jun 08, 2007 | 16.90 | 17.09 | 16.88 | 17.05 | 361,223 | +0.15(+0.90%) |
Jun 07, 2007 | 16.94 | 16.98 | 16.86 | 16.90 | 547,024 | -0.05(-0.29%) |
Jun 06, 2007 | 16.93 | 17.00 | 16.85 | 16.94 | 180,529 | -0.05(-0.29%) |
Jun 05, 2007 | 17.05 | 17.07 | 16.94 | 16.99 | 239,333 | -0.07(-0.43%) |
Jun 04, 2007 | 17.09 | 17.14 | 16.99 | 17.07 | 133,750 | -0.13(-0.74%) |
Jun 01, 2007 | 17.16 | 17.31 | 17.08 | 17.19 | 520,340 | +0.13(+0.78%) |
May 31, 2007 | 17.09 | 17.17 | 17.02 | 17.06 | 197,330 | -0.03(-0.18%) |
May 30, 2007 | 17.03 | 17.13 | 16.97 | 17.09 | 294,843 | -0.02(-0.14%) |
May 29, 2007 | 17.05 | 17.17 | 16.97 | 17.11 | 276,230 | +0.07(+0.43%) |
May 25, 2007 | 16.96 | 17.19 | 16.92 | 17.04 | 250,698 | +0.13(+0.79%) |
May 24, 2007 | 16.95 | 17.08 | 16.88 | 16.91 | 394,496 | -0.09(-0.54%) |
May 23, 2007 | 17.07 | 17.12 | 16.96 | 17.00 | 175,258 | -0.02(-0.14%) |
May 22, 2007 | 17.11 | 17.16 | 16.97 | 17.02 | 237,851 | -0.09(-0.50%) |
May 21, 2007 | 17.08 | 17.29 | 16.99 | 17.11 | 129,961 | +0.06(+0.36%) |
May 18, 2007 | 16.94 | 17.10 | 16.88 | 17.05 | 246,086 | +0.13(+0.75%) |
May 17, 2007 | 17.02 | 17.08 | 16.88 | 16.92 | 232,744 | -0.13(-0.78%) |
May 16, 2007 | 16.80 | 17.06 | 16.76 | 17.05 | 305,664 | +0.27(+1.59%) |
May 15, 2007 | 17.25 | 17.35 | 16.75 | 16.79 | 540,929 | -0.50(-2.91%) |
May 14, 2007 | 17.45 | 17.51 | 17.26 | 17.29 | 251,687 | -0.24(-1.38%) |
May 11, 2007 | 17.38 | 17.57 | 17.36 | 17.53 | 251,193 | +0.23(+1.33%) |
May 10, 2007 | 17.50 | 17.58 | 17.26 | 17.30 | 364,682 | -0.32(-1.79%) |
May 09, 2007 | 17.54 | 17.70 | 17.45 | 17.62 | 260,746 | +0.01(+0.07%) |
May 08, 2007 | 17.53 | 17.68 | 17.38 | 17.61 | 225,167 | -0.02(-0.10%) |
May 07, 2007 | 17.64 | 17.75 | 17.54 | 17.62 | 140,009 | -0.04(-0.21%) |
May 04, 2007 | 17.69 | 17.77 | 17.53 | 17.66 | 192,224 | +0.05(+0.28%) |
May 03, 2007 | 17.79 | 17.81 | 17.61 | 17.61 | 140,503 | -0.13(-0.75%) |
May 02, 2007 | 17.53 | 17.88 | 17.53 | 17.75 | 175,588 | +0.19(+1.07%) |