Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.03 | 16.33 | 15.80 | 15.82 | 1,685,301 | -0.11(-0.66%) |
Jul 30, 2007 | 15.61 | 16.02 | 15.52 | 15.92 | 1,312,763 | +0.34(+2.21%) |
Jul 27, 2007 | 15.61 | 15.80 | 15.37 | 15.58 | 1,544,674 | -0.14(-0.88%) |
Jul 26, 2007 | 15.94 | 16.11 | 15.54 | 15.71 | 1,829,135 | -0.41(-2.56%) |
Jul 25, 2007 | 16.42 | 16.60 | 15.97 | 16.13 | 1,807,424 | -0.19(-1.14%) |
Jul 24, 2007 | 16.52 | 16.53 | 16.27 | 16.31 | 1,544,921 | -0.33(-2.00%) |
Jul 23, 2007 | 17.14 | 17.14 | 16.63 | 16.65 | 1,663,590 | -0.14(-0.82%) |
Jul 20, 2007 | 16.90 | 17.04 | 16.66 | 16.78 | 1,081,346 | -0.11(-0.67%) |
Jul 19, 2007 | 17.23 | 17.52 | 16.60 | 16.90 | 2,403,731 | -0.31(-1.79%) |
Jul 18, 2007 | 16.88 | 17.22 | 16.83 | 17.21 | 1,502,486 | +0.15(+0.88%) |
Jul 17, 2007 | 16.94 | 17.10 | 16.91 | 17.06 | 951,328 | +0.19(+1.10%) |
Jul 16, 2007 | 16.94 | 16.97 | 16.72 | 16.87 | 843,020 | -0.09(-0.50%) |
Jul 13, 2007 | 16.84 | 16.96 | 16.70 | 16.95 | 592,112 | +0.06(+0.38%) |
Jul 12, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 828,217 | +0.45(+2.76%) |
Jul 11, 2007 | 16.35 | 16.46 | 16.25 | 16.44 | 678,956 | +0.07(+0.45%) |
Jul 10, 2007 | 16.60 | 16.66 | 16.34 | 16.36 | 1,783,493 | -0.26(-1.56%) |
Jul 09, 2007 | 16.54 | 16.70 | 16.48 | 16.62 | 1,136,116 | +0.13(+0.81%) |
Jul 06, 2007 | 16.43 | 16.50 | 16.35 | 16.49 | 617,771 | +0.07(+0.42%) |
Jul 05, 2007 | 16.46 | 16.46 | 16.33 | 16.42 | 1,667,291 | +0.02(+0.15%) |
Jul 03, 2007 | 16.42 | 16.50 | 16.32 | 16.40 | 499,595 | +0.01(+0.05%) |
Jul 02, 2007 | 16.23 | 16.61 | 16.23 | 16.39 | 1,295,740 | +0.30(+1.89%) |
Jun 29, 2007 | 16.15 | 16.27 | 15.99 | 16.08 | 1,363,093 | -0.07(-0.43%) |
Jun 28, 2007 | 15.43 | 16.59 | 15.43 | 16.15 | 4,330,812 | +0.79(+5.17%) |
Jun 27, 2007 | 14.88 | 15.37 | 14.80 | 15.36 | 1,293,273 | +0.36(+2.41%) |
Jun 26, 2007 | 15.05 | 15.13 | 14.96 | 15.00 | 1,455,117 | -0.04(-0.24%) |
Jun 25, 2007 | 15.16 | 15.25 | 15.02 | 15.03 | 1,541,713 | -0.13(-0.86%) |
Jun 22, 2007 | 15.35 | 15.37 | 15.12 | 15.16 | 966,130 | -0.20(-1.29%) |
Jun 21, 2007 | 15.33 | 15.40 | 15.10 | 15.36 | 1,498,539 | -0.03(-0.18%) |
Jun 20, 2007 | 15.61 | 15.62 | 15.37 | 15.39 | 857,083 | -0.22(-1.40%) |
Jun 19, 2007 | 15.71 | 15.71 | 15.59 | 15.61 | 851,902 | -0.13(-0.82%) |
Jun 18, 2007 | 15.83 | 15.83 | 15.66 | 15.74 | 624,432 | -0.09(-0.59%) |
Jun 15, 2007 | 16.03 | 16.03 | 15.78 | 15.83 | 980,686 | -0.11(-0.69%) |
Jun 14, 2007 | 15.75 | 16.05 | 15.75 | 15.94 | 1,496,565 | +0.19(+1.24%) |
Jun 13, 2007 | 15.45 | 15.76 | 15.43 | 15.75 | 962,183 | +0.32(+2.05%) |
Jun 12, 2007 | 15.47 | 15.58 | 15.35 | 15.43 | 687,097 | -0.06(-0.42%) |
Jun 11, 2007 | 15.47 | 15.60 | 15.36 | 15.50 | 690,798 | +0.02(+0.10%) |
Jun 08, 2007 | 15.23 | 15.48 | 15.23 | 15.48 | 987,940 | +0.29(+1.89%) |
Jun 07, 2007 | 15.31 | 15.40 | 15.19 | 15.19 | 1,186,199 | -0.15(-1.00%) |
Jun 06, 2007 | 15.40 | 15.40 | 15.29 | 15.35 | 599,514 | -0.11(-0.68%) |
Jun 05, 2007 | 15.53 | 15.58 | 15.37 | 15.45 | 452,226 | -0.09(-0.60%) |
Jun 04, 2007 | 15.48 | 15.56 | 15.39 | 15.54 | 535,615 | +0.06(+0.37%) |
Jun 01, 2007 | 15.36 | 15.49 | 15.26 | 15.49 | 818,842 | +0.19(+1.25%) |
May 31, 2007 | 15.40 | 15.46 | 15.28 | 15.30 | 3,864,523 | -0.06(-0.42%) |
May 30, 2007 | 15.00 | 15.36 | 14.90 | 15.36 | 822,543 | +0.32(+2.10%) |
May 29, 2007 | 14.83 | 15.05 | 14.79 | 15.05 | 638,741 | +0.22(+1.50%) |
May 25, 2007 | 14.71 | 14.86 | 14.65 | 14.82 | 463,328 | +0.14(+0.97%) |
May 24, 2007 | 14.91 | 15.01 | 14.67 | 14.68 | 652,557 | -0.21(-1.42%) |
May 23, 2007 | 15.00 | 15.09 | 14.89 | 14.89 | 670,814 | -0.11(-0.70%) |
May 22, 2007 | 15.07 | 15.07 | 14.95 | 15.00 | 401,896 | -0.08(-0.51%) |
May 21, 2007 | 14.95 | 15.13 | 14.91 | 15.07 | 1,006,345 | +0.09(+0.62%) |
May 18, 2007 | 14.83 | 15.01 | 14.73 | 14.98 | 818,842 | +0.22(+1.48%) |
May 17, 2007 | 14.75 | 14.81 | 14.60 | 14.76 | 536,849 | -0.04(-0.27%) |
May 16, 2007 | 14.66 | 14.80 | 14.54 | 14.80 | 555,599 | +0.19(+1.28%) |
May 15, 2007 | 14.64 | 14.74 | 14.51 | 14.62 | 671,554 | -0.04(-0.30%) |
May 14, 2007 | 14.73 | 14.81 | 14.58 | 14.66 | 498,608 | -0.09(-0.63%) |
May 11, 2007 | 14.67 | 14.77 | 14.66 | 14.75 | 408,064 | +0.10(+0.69%) |
May 10, 2007 | 14.86 | 14.86 | 14.59 | 14.65 | 608,659 | -0.28(-1.87%) |
May 09, 2007 | 14.76 | 14.94 | 14.75 | 14.93 | 544,003 | +0.12(+0.79%) |
May 08, 2007 | 14.83 | 14.83 | 14.68 | 14.81 | 801,572 | -0.10(-0.68%) |
May 07, 2007 | 15.02 | 15.06 | 14.86 | 14.92 | 698,199 | -0.14(-0.94%) |
May 04, 2007 | 15.04 | 15.06 | 14.98 | 15.06 | 967,117 | +0.10(+0.65%) |
May 03, 2007 | 15.02 | 15.02 | 14.92 | 14.96 | 460,614 | -0.01(-0.08%) |
May 02, 2007 | 14.79 | 15.00 | 14.77 | 14.97 | 592,359 | +0.22(+1.48%) |