Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.11 | 16.28 | 15.91 | 16.05 | 853,588 | +0.02(+0.10%) |
Jul 30, 2007 | 16.08 | 16.36 | 15.39 | 16.04 | 806,954 | -0.03(-0.19%) |
Jul 27, 2007 | 16.05 | 16.30 | 15.84 | 16.07 | 725,022 | -0.06(-0.38%) |
Jul 26, 2007 | 15.91 | 16.24 | 15.66 | 16.13 | 786,986 | -0.06(-0.38%) |
Jul 25, 2007 | 16.36 | 16.60 | 15.87 | 16.19 | 548,017 | -0.11(-0.67%) |
Jul 24, 2007 | 16.77 | 16.77 | 16.29 | 16.30 | 371,528 | -0.59(-3.49%) |
Jul 23, 2007 | 17.05 | 17.16 | 16.80 | 16.89 | 263,831 | -0.16(-0.91%) |
Jul 20, 2007 | 17.50 | 17.50 | 16.87 | 17.05 | 414,684 | -0.49(-2.79%) |
Jul 19, 2007 | 17.35 | 17.67 | 17.26 | 17.54 | 335,071 | +0.27(+1.57%) |
Jul 18, 2007 | 17.00 | 17.27 | 16.95 | 17.26 | 543,895 | +0.12(+0.72%) |
Jul 17, 2007 | 17.70 | 17.75 | 17.11 | 17.14 | 896,873 | -0.57(-3.24%) |
Jul 16, 2007 | 17.93 | 18.00 | 17.67 | 17.71 | 478,452 | -0.30(-1.64%) |
Jul 13, 2007 | 17.88 | 18.09 | 17.80 | 18.01 | 421,383 | +0.06(+0.35%) |
Jul 12, 2007 | 17.85 | 18.10 | 17.74 | 17.95 | 481,930 | +0.23(+1.27%) |
Jul 11, 2007 | 17.85 | 17.91 | 17.63 | 17.72 | 561,801 | -0.17(-0.95%) |
Jul 10, 2007 | 18.03 | 18.13 | 17.77 | 17.89 | 751,430 | -0.32(-1.75%) |
Jul 09, 2007 | 18.30 | 18.61 | 17.99 | 18.21 | 397,679 | -0.11(-0.59%) |
Jul 06, 2007 | 18.37 | 18.47 | 18.15 | 18.32 | 183,445 | -0.10(-0.55%) |
Jul 05, 2007 | 18.62 | 18.65 | 18.40 | 18.42 | 235,619 | -0.23(-1.21%) |
Jul 03, 2007 | 18.46 | 18.71 | 18.38 | 18.65 | 207,793 | +0.20(+1.09%) |
Jul 02, 2007 | 17.89 | 18.47 | 17.93 | 18.44 | 641,930 | +0.55(+3.08%) |
Jun 29, 2007 | 18.63 | 18.63 | 17.73 | 17.89 | 683,283 | -0.73(-3.92%) |
Jun 28, 2007 | 18.54 | 18.78 | 18.45 | 18.62 | 233,815 | +0.09(+0.50%) |
Jun 27, 2007 | 18.12 | 18.53 | 18.09 | 18.53 | 299,644 | +0.28(+1.53%) |
Jun 26, 2007 | 18.51 | 18.59 | 18.23 | 18.25 | 401,544 | -0.12(-0.68%) |
Jun 25, 2007 | 18.64 | 18.73 | 18.27 | 18.37 | 532,429 | -0.40(-2.11%) |
Jun 22, 2007 | 19.13 | 19.13 | 18.57 | 18.77 | 622,220 | -0.43(-2.22%) |
Jun 21, 2007 | 19.17 | 19.31 | 18.82 | 19.20 | 257,261 | -0.05(-0.24%) |
Jun 20, 2007 | 19.48 | 19.48 | 19.24 | 19.24 | 341,255 | -0.19(-0.96%) |
Jun 19, 2007 | 19.18 | 19.50 | 19.13 | 19.43 | 671,817 | +0.13(+0.68%) |
Jun 18, 2007 | 19.33 | 19.34 | 19.10 | 19.30 | 443,283 | -0.02(-0.08%) |
Jun 15, 2007 | 19.72 | 19.79 | 19.31 | 19.31 | 490,433 | -0.02(-0.12%) |
Jun 14, 2007 | 19.16 | 19.39 | 19.16 | 19.34 | 631,495 | +0.18(+0.93%) |
Jun 13, 2007 | 19.03 | 19.20 | 18.75 | 19.16 | 510,014 | +0.21(+1.11%) |
Jun 12, 2007 | 19.17 | 19.25 | 18.89 | 18.95 | 299,129 | -0.35(-1.81%) |
Jun 11, 2007 | 19.42 | 19.48 | 19.24 | 19.30 | 154,073 | -0.21(-1.07%) |
Jun 08, 2007 | 19.24 | 19.56 | 19.18 | 19.51 | 229,306 | +0.19(+0.96%) |
Jun 07, 2007 | 19.51 | 19.46 | 19.03 | 19.32 | 625,183 | -0.19(-0.96%) |
Jun 06, 2007 | 19.56 | 19.56 | 19.29 | 19.51 | 311,754 | -0.11(-0.55%) |
Jun 05, 2007 | 19.62 | 19.79 | 19.36 | 19.62 | 484,120 | -0.09(-0.47%) |
Jun 04, 2007 | 19.50 | 19.71 | 19.46 | 19.71 | 362,639 | +0.14(+0.71%) |
Jun 01, 2007 | 19.52 | 19.70 | 19.48 | 19.57 | 982,026 | +0.16(+0.80%) |
May 31, 2007 | 19.45 | 19.82 | 19.34 | 19.41 | 818,290 | +0.01(+0.04%) |
May 30, 2007 | 18.86 | 20.10 | 18.83 | 19.41 | 1,452,298 | +0.69(+3.69%) |
May 29, 2007 | 18.99 | 19.11 | 18.68 | 18.72 | 701,833 | -0.23(-1.19%) |
May 25, 2007 | 18.69 | 19.00 | 18.61 | 18.94 | 591,044 | +0.28(+1.50%) |
May 24, 2007 | 18.47 | 18.77 | 18.29 | 18.66 | 711,495 | +0.14(+0.75%) |
May 23, 2007 | 18.14 | 18.52 | 18.01 | 18.52 | 1,424,665 | +0.38(+2.10%) |
May 22, 2007 | 18.06 | 18.21 | 18.05 | 18.14 | 344,346 | +0.01(+0.04%) |
May 21, 2007 | 17.95 | 18.17 | 17.91 | 18.13 | 383,766 | +0.18(+0.99%) |
May 18, 2007 | 17.78 | 17.95 | 17.78 | 17.95 | 1,381,638 | +0.17(+0.96%) |
May 17, 2007 | 17.53 | 17.84 | 17.47 | 17.78 | 1,196,389 | +0.23(+1.33%) |
May 16, 2007 | 17.36 | 17.60 | 17.29 | 17.55 | 457,969 | +0.20(+1.16%) |
May 15, 2007 | 17.43 | 17.72 | 17.33 | 17.35 | 577,518 | -0.10(-0.58%) |
May 14, 2007 | 17.58 | 17.58 | 17.43 | 17.45 | 575,586 | -0.13(-0.75%) |
May 11, 2007 | 17.40 | 17.59 | 17.37 | 17.58 | 410,175 | +0.23(+1.34%) |
May 10, 2007 | 17.62 | 17.62 | 17.17 | 17.35 | 332,366 | -0.31(-1.76%) |
May 09, 2007 | 17.43 | 17.93 | 17.36 | 17.66 | 816,873 | +0.16(+0.89%) |
May 08, 2007 | 17.47 | 17.63 | 17.27 | 17.50 | 543,508 | -0.09(-0.49%) |
May 07, 2007 | 17.34 | 17.72 | 17.34 | 17.59 | 707,501 | +0.25(+1.43%) |
May 04, 2007 | 17.56 | 17.60 | 17.08 | 17.34 | 642,703 | -0.22(-1.24%) |
May 03, 2007 | 17.53 | 17.97 | 17.40 | 17.56 | 1,155,061 | +0.03(+0.18%) |
May 02, 2007 | 18.24 | 18.25 | 17.37 | 17.53 | 2,493,776 | -1.13(-6.03%) |