Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.54 | 16.63 | 16.37 | 16.41 | 1,070,011 | +0.01(+0.04%) |
Jul 30, 2007 | 16.18 | 16.42 | 15.90 | 16.40 | 1,152,816 | +0.24(+1.51%) |
Jul 27, 2007 | 16.46 | 16.51 | 16.15 | 16.16 | 1,096,658 | -0.36(-2.16%) |
Jul 26, 2007 | 16.84 | 16.84 | 16.10 | 16.52 | 1,603,656 | -0.57(-3.31%) |
Jul 25, 2007 | 16.96 | 17.25 | 16.83 | 17.08 | 1,108,691 | +0.01(+0.04%) |
Jul 24, 2007 | 17.07 | 17.63 | 16.89 | 17.07 | 1,409,538 | -0.12(-0.69%) |
Jul 23, 2007 | 17.46 | 17.97 | 16.96 | 17.19 | 2,685,415 | +0.23(+1.36%) |
Jul 20, 2007 | 16.81 | 17.03 | 16.58 | 16.96 | 1,548,071 | +0.06(+0.33%) |
Jul 19, 2007 | 16.84 | 17.10 | 16.80 | 16.91 | 940,361 | +0.18(+1.09%) |
Jul 18, 2007 | 16.67 | 16.75 | 16.54 | 16.72 | 699,683 | -0.10(-0.62%) |
Jul 17, 2007 | 16.43 | 16.86 | 16.42 | 16.83 | 868,301 | +0.45(+2.73%) |
Jul 16, 2007 | 16.47 | 16.58 | 16.33 | 16.38 | 677,478 | -0.10(-0.59%) |
Jul 13, 2007 | 16.26 | 16.56 | 16.23 | 16.48 | 906,551 | +0.18(+1.11%) |
Jul 12, 2007 | 16.35 | 16.42 | 16.19 | 16.30 | 1,665,115 | +0.06(+0.39%) |
Jul 11, 2007 | 16.10 | 16.31 | 16.02 | 16.24 | 1,177,456 | +0.12(+0.74%) |
Jul 10, 2007 | 16.77 | 16.77 | 16.03 | 16.12 | 1,421,715 | -0.75(-4.43%) |
Jul 09, 2007 | 16.81 | 16.86 | 16.61 | 16.86 | 461,298 | +0.06(+0.33%) |
Jul 06, 2007 | 16.71 | 16.85 | 16.68 | 16.81 | 563,872 | +0.12(+0.71%) |
Jul 05, 2007 | 16.62 | 16.75 | 16.61 | 16.69 | 510,006 | +0.07(+0.42%) |
Jul 03, 2007 | 16.66 | 16.72 | 16.52 | 16.62 | 266,464 | +0.01(+0.04%) |
Jul 02, 2007 | 16.13 | 16.87 | 16.24 | 16.61 | 792,659 | +0.48(+2.99%) |
Jun 29, 2007 | 16.23 | 16.40 | 16.09 | 16.13 | 802,401 | -0.09(-0.56%) |
Jun 28, 2007 | 16.12 | 16.29 | 16.10 | 16.22 | 503,130 | +0.08(+0.48%) |
Jun 27, 2007 | 15.87 | 16.17 | 15.81 | 16.15 | 743,807 | +0.17(+1.09%) |
Jun 26, 2007 | 16.10 | 16.12 | 15.92 | 15.97 | 732,633 | -0.06(-0.39%) |
Jun 25, 2007 | 15.99 | 16.19 | 15.95 | 16.03 | 615,016 | +0.07(+0.44%) |
Jun 22, 2007 | 16.05 | 16.12 | 15.85 | 15.96 | 1,123,017 | -0.15(-0.95%) |
Jun 21, 2007 | 16.00 | 16.16 | 15.85 | 16.12 | 468,318 | +0.08(+0.48%) |
Jun 20, 2007 | 16.12 | 16.24 | 16.01 | 16.04 | 480,781 | -0.03(-0.17%) |
Jun 19, 2007 | 16.01 | 16.16 | 15.94 | 16.07 | 530,349 | -0.02(-0.13%) |
Jun 18, 2007 | 16.12 | 16.15 | 15.96 | 16.09 | 400,699 | -0.03(-0.17%) |
Jun 15, 2007 | 16.10 | 16.30 | 16.08 | 16.12 | 573,327 | +0.08(+0.52%) |
Jun 14, 2007 | 15.92 | 16.08 | 15.92 | 16.03 | 367,606 | +0.13(+0.79%) |
Jun 13, 2007 | 15.72 | 15.94 | 15.71 | 15.91 | 380,213 | +0.21(+1.33%) |
Jun 12, 2007 | 15.74 | 15.98 | 15.66 | 15.70 | 531,782 | -0.03(-0.22%) |
Jun 11, 2007 | 15.71 | 15.77 | 15.56 | 15.73 | 320,186 | +0.01(+0.09%) |
Jun 08, 2007 | 15.56 | 15.75 | 15.47 | 15.72 | 453,705 | +0.17(+1.12%) |
Jun 07, 2007 | 15.69 | 15.75 | 15.43 | 15.55 | 709,855 | -0.22(-1.37%) |
Jun 06, 2007 | 15.92 | 15.92 | 15.72 | 15.76 | 598,398 | -0.26(-1.61%) |
Jun 05, 2007 | 16.00 | 16.05 | 15.92 | 16.02 | 364,597 | +0.00(+0.00%) |
Jun 04, 2007 | 15.96 | 16.10 | 15.83 | 16.02 | 532,785 | +0.03(+0.17%) |
Jun 01, 2007 | 15.98 | 16.01 | 15.80 | 15.99 | 553,987 | +0.13(+0.84%) |
May 31, 2007 | 15.82 | 16.05 | 15.80 | 15.86 | 992,651 | +0.04(+0.26%) |
May 30, 2007 | 15.64 | 15.82 | 15.53 | 15.82 | 762,145 | +0.05(+0.31%) |
May 29, 2007 | 15.74 | 15.87 | 15.73 | 15.77 | 304,141 | +0.03(+0.22%) |
May 25, 2007 | 15.71 | 15.77 | 15.58 | 15.73 | 560,534 | +0.07(+0.45%) |
May 24, 2007 | 16.05 | 16.12 | 15.63 | 15.66 | 539,518 | -0.41(-2.56%) |
May 23, 2007 | 16.15 | 16.31 | 16.06 | 16.08 | 462,587 | -0.05(-0.30%) |
May 22, 2007 | 16.05 | 16.23 | 16.03 | 16.12 | 789,221 | +0.05(+0.30%) |
May 21, 2007 | 15.80 | 16.14 | 15.79 | 16.08 | 886,495 | +0.23(+1.45%) |
May 18, 2007 | 15.72 | 15.92 | 15.71 | 15.85 | 610,002 | +0.15(+0.93%) |
May 17, 2007 | 15.76 | 15.78 | 15.61 | 15.70 | 887,641 | -0.14(-0.88%) |
May 16, 2007 | 15.74 | 15.85 | 15.66 | 15.84 | 703,551 | +0.12(+0.76%) |
May 15, 2007 | 15.57 | 15.80 | 15.45 | 15.72 | 986,734 | +0.17(+1.08%) |
May 14, 2007 | 15.49 | 15.61 | 15.41 | 15.55 | 1,157,830 | +0.03(+0.22%) |
May 11, 2007 | 15.78 | 16.05 | 15.38 | 15.52 | 480,638 | +0.03(+0.18%) |
May 10, 2007 | 15.50 | 15.59 | 15.36 | 15.49 | 816,870 | -0.10(-0.67%) |
May 09, 2007 | 15.16 | 15.68 | 15.15 | 15.59 | 1,404,238 | +0.37(+2.43%) |
May 08, 2007 | 15.27 | 15.22 | 15.06 | 15.22 | 409,294 | -0.04(-0.27%) |
May 07, 2007 | 15.10 | 15.29 | 15.08 | 15.27 | 671,031 | +0.15(+0.97%) |
May 04, 2007 | 15.15 | 15.23 | 15.05 | 15.12 | 577,310 | -0.03(-0.23%) |
May 03, 2007 | 15.11 | 15.22 | 15.01 | 15.15 | 503,416 | +0.08(+0.56%) |
May 02, 2007 | 14.94 | 15.11 | 14.94 | 15.07 | 682,778 | +0.13(+0.89%) |