Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.10 | 16.27 | 15.91 | 16.05 | 853,801 | +0.02(+0.10%) |
Jul 30, 2007 | 16.08 | 16.36 | 15.39 | 16.03 | 807,155 | -0.03(-0.19%) |
Jul 27, 2007 | 16.04 | 16.30 | 15.84 | 16.06 | 725,203 | -0.06(-0.39%) |
Jul 26, 2007 | 15.91 | 16.24 | 15.66 | 16.13 | 787,183 | -0.06(-0.38%) |
Jul 25, 2007 | 16.36 | 16.60 | 15.87 | 16.19 | 548,154 | -0.11(-0.67%) |
Jul 24, 2007 | 16.76 | 16.76 | 16.28 | 16.30 | 371,621 | -0.59(-3.49%) |
Jul 23, 2007 | 17.05 | 17.15 | 16.79 | 16.89 | 263,897 | -0.16(-0.91%) |
Jul 20, 2007 | 17.49 | 17.49 | 16.86 | 17.04 | 414,788 | -0.49(-2.79%) |
Jul 19, 2007 | 17.34 | 17.66 | 17.25 | 17.53 | 335,155 | +0.27(+1.57%) |
Jul 18, 2007 | 17.00 | 17.27 | 16.95 | 17.26 | 544,031 | +0.12(+0.72%) |
Jul 17, 2007 | 17.69 | 17.74 | 17.10 | 17.14 | 897,097 | -0.57(-3.24%) |
Jul 16, 2007 | 17.93 | 18.00 | 17.66 | 17.71 | 478,572 | -0.29(-1.64%) |
Jul 13, 2007 | 17.87 | 18.08 | 17.80 | 18.00 | 421,488 | +0.06(+0.35%) |
Jul 12, 2007 | 17.85 | 18.10 | 17.73 | 17.94 | 482,051 | +0.23(+1.27%) |
Jul 11, 2007 | 17.85 | 17.90 | 17.62 | 17.72 | 561,942 | -0.17(-0.95%) |
Jul 10, 2007 | 18.03 | 18.12 | 17.76 | 17.89 | 751,618 | -0.32(-1.75%) |
Jul 09, 2007 | 18.29 | 18.61 | 17.98 | 18.21 | 397,779 | -0.11(-0.59%) |
Jul 06, 2007 | 18.37 | 18.47 | 18.14 | 18.32 | 183,491 | -0.10(-0.55%) |
Jul 05, 2007 | 18.62 | 18.64 | 18.39 | 18.42 | 235,678 | -0.22(-1.21%) |
Jul 03, 2007 | 18.45 | 18.70 | 18.38 | 18.64 | 207,845 | +0.20(+1.09%) |
Jul 02, 2007 | 17.89 | 18.47 | 17.93 | 18.44 | 642,090 | +0.55(+3.08%) |
Jun 29, 2007 | 18.63 | 18.63 | 17.73 | 17.89 | 683,453 | -0.73(-3.92%) |
Jun 28, 2007 | 18.53 | 18.77 | 18.45 | 18.62 | 233,874 | +0.09(+0.50%) |
Jun 27, 2007 | 18.11 | 18.52 | 18.08 | 18.52 | 299,719 | +0.28(+1.53%) |
Jun 26, 2007 | 18.51 | 18.59 | 18.23 | 18.25 | 401,645 | -0.12(-0.68%) |
Jun 25, 2007 | 18.63 | 18.73 | 18.27 | 18.37 | 532,563 | -0.40(-2.11%) |
Jun 22, 2007 | 19.12 | 19.12 | 18.56 | 18.77 | 622,375 | -0.43(-2.22%) |
Jun 21, 2007 | 19.17 | 19.31 | 18.82 | 19.19 | 257,326 | -0.05(-0.24%) |
Jun 20, 2007 | 19.47 | 19.48 | 19.24 | 19.24 | 341,340 | -0.19(-0.96%) |
Jun 19, 2007 | 19.18 | 19.49 | 19.13 | 19.42 | 671,985 | +0.13(+0.68%) |
Jun 18, 2007 | 19.32 | 19.34 | 19.09 | 19.29 | 443,394 | -0.02(-0.08%) |
Jun 15, 2007 | 19.71 | 19.79 | 19.30 | 19.31 | 490,555 | -0.02(-0.12%) |
Jun 14, 2007 | 19.15 | 19.39 | 19.15 | 19.33 | 631,653 | +0.18(+0.93%) |
Jun 13, 2007 | 19.02 | 19.19 | 18.75 | 19.15 | 510,142 | +0.21(+1.11%) |
Jun 12, 2007 | 19.16 | 19.25 | 18.89 | 18.94 | 299,204 | -0.35(-1.81%) |
Jun 11, 2007 | 19.42 | 19.48 | 19.24 | 19.29 | 154,112 | -0.21(-1.07%) |
Jun 08, 2007 | 19.23 | 19.56 | 19.18 | 19.50 | 229,364 | +0.19(+0.96%) |
Jun 07, 2007 | 19.50 | 19.46 | 19.02 | 19.32 | 625,339 | -0.19(-0.95%) |
Jun 06, 2007 | 19.56 | 19.56 | 19.29 | 19.50 | 311,832 | -0.11(-0.55%) |
Jun 05, 2007 | 19.62 | 19.79 | 19.35 | 19.61 | 484,241 | -0.09(-0.47%) |
Jun 04, 2007 | 19.49 | 19.70 | 19.46 | 19.70 | 362,730 | +0.14(+0.71%) |
Jun 01, 2007 | 19.51 | 19.70 | 19.47 | 19.56 | 982,271 | +0.16(+0.80%) |
May 31, 2007 | 19.44 | 19.81 | 19.34 | 19.41 | 818,495 | +0.01(+0.04%) |
May 30, 2007 | 18.86 | 20.10 | 18.83 | 19.40 | 1,452,661 | +0.69(+3.69%) |
May 29, 2007 | 18.98 | 19.11 | 18.67 | 18.71 | 702,009 | -0.23(-1.19%) |
May 25, 2007 | 18.69 | 19.00 | 18.61 | 18.94 | 591,192 | +0.28(+1.50%) |
May 24, 2007 | 18.46 | 18.77 | 18.28 | 18.66 | 711,673 | +0.14(+0.75%) |
May 23, 2007 | 18.14 | 18.52 | 18.00 | 18.52 | 1,425,021 | +0.38(+2.10%) |
May 22, 2007 | 18.06 | 18.21 | 18.04 | 18.14 | 344,432 | +0.01(+0.04%) |
May 21, 2007 | 17.95 | 18.17 | 17.90 | 18.13 | 383,862 | +0.18(+0.99%) |
May 18, 2007 | 17.78 | 17.95 | 17.77 | 17.95 | 1,381,983 | +0.17(+0.96%) |
May 17, 2007 | 17.52 | 17.83 | 17.47 | 17.78 | 1,196,688 | +0.23(+1.33%) |
May 16, 2007 | 17.36 | 17.59 | 17.29 | 17.55 | 458,084 | +0.20(+1.16%) |
May 15, 2007 | 17.43 | 17.72 | 17.33 | 17.34 | 577,662 | -0.10(-0.58%) |
May 14, 2007 | 17.58 | 17.58 | 17.42 | 17.45 | 575,729 | -0.13(-0.75%) |
May 11, 2007 | 17.39 | 17.59 | 17.37 | 17.58 | 410,278 | +0.23(+1.34%) |
May 10, 2007 | 17.62 | 17.62 | 17.17 | 17.34 | 332,449 | -0.31(-1.76%) |
May 09, 2007 | 17.42 | 17.93 | 17.35 | 17.66 | 817,077 | +0.16(+0.89%) |
May 08, 2007 | 17.47 | 17.62 | 17.27 | 17.50 | 543,644 | -0.09(-0.49%) |
May 07, 2007 | 17.34 | 17.72 | 17.34 | 17.59 | 707,678 | +0.25(+1.43%) |
May 04, 2007 | 17.55 | 17.59 | 17.07 | 17.34 | 642,864 | -0.22(-1.24%) |
May 03, 2007 | 17.52 | 17.97 | 17.39 | 17.55 | 1,155,350 | +0.03(+0.18%) |
May 02, 2007 | 18.24 | 18.25 | 17.37 | 17.52 | 2,494,400 | -1.13(-6.03%) |