Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.10 | 16.26 | 15.48 | 15.50 | 875,380 | -0.42(-2.64%) |
Jul 30, 2007 | 15.46 | 15.98 | 15.46 | 15.92 | 817,894 | +0.25(+1.58%) |
Jul 27, 2007 | 16.11 | 16.24 | 15.64 | 15.67 | 937,787 | -0.51(-3.13%) |
Jul 26, 2007 | 16.40 | 16.53 | 15.61 | 16.18 | 1,456,419 | -0.46(-2.76%) |
Jul 25, 2007 | 16.95 | 17.00 | 16.47 | 16.64 | 1,109,932 | -0.17(-1.02%) |
Jul 24, 2007 | 16.94 | 16.99 | 16.75 | 16.81 | 757,476 | -0.34(-2.00%) |
Jul 23, 2007 | 17.22 | 17.45 | 17.06 | 17.15 | 601,562 | +0.02(+0.11%) |
Jul 20, 2007 | 17.08 | 17.35 | 16.88 | 17.13 | 1,630,029 | +0.02(+0.11%) |
Jul 19, 2007 | 18.51 | 18.61 | 17.01 | 17.11 | 3,179,117 | -0.69(-3.86%) |
Jul 18, 2007 | 17.95 | 17.97 | 17.54 | 17.80 | 1,051,294 | -0.28(-1.53%) |
Jul 17, 2007 | 18.16 | 18.34 | 17.99 | 18.08 | 442,402 | -0.02(-0.11%) |
Jul 16, 2007 | 18.38 | 18.41 | 17.96 | 18.10 | 611,404 | -0.29(-1.56%) |
Jul 13, 2007 | 18.30 | 18.42 | 18.14 | 18.38 | 314,969 | +0.03(+0.16%) |
Jul 12, 2007 | 18.14 | 18.36 | 18.00 | 18.36 | 374,654 | +0.33(+1.86%) |
Jul 11, 2007 | 18.06 | 18.12 | 17.86 | 18.02 | 508,265 | +0.00(+0.00%) |
Jul 10, 2007 | 18.40 | 18.44 | 17.98 | 18.02 | 1,131,921 | -0.37(-2.03%) |
Jul 09, 2007 | 18.12 | 18.49 | 17.81 | 18.39 | 1,638,720 | +0.38(+2.12%) |
Jul 06, 2007 | 17.58 | 18.05 | 17.58 | 18.01 | 767,004 | +0.38(+2.17%) |
Jul 05, 2007 | 17.30 | 17.69 | 17.21 | 17.63 | 961,766 | +0.30(+1.71%) |
Jul 03, 2007 | 17.42 | 17.44 | 17.15 | 17.33 | 369,314 | -0.08(-0.44%) |
Jul 02, 2007 | 17.13 | 17.44 | 16.90 | 17.41 | 592,557 | +0.40(+2.36%) |
Jun 29, 2007 | 17.26 | 17.30 | 16.90 | 17.01 | 679,571 | -0.22(-1.27%) |
Jun 28, 2007 | 17.15 | 17.30 | 17.08 | 17.23 | 790,878 | +0.11(+0.61%) |
Jun 27, 2007 | 16.83 | 17.12 | 16.73 | 17.12 | 544,809 | +0.22(+1.30%) |
Jun 26, 2007 | 16.90 | 17.12 | 16.76 | 16.90 | 788,365 | +0.00(+0.00%) |
Jun 25, 2007 | 17.30 | 17.30 | 16.88 | 16.90 | 815,695 | -0.40(-2.32%) |
Jun 22, 2007 | 17.51 | 17.51 | 17.09 | 17.30 | 1,020,404 | -0.29(-1.63%) |
Jun 21, 2007 | 17.35 | 17.74 | 17.23 | 17.59 | 1,479,141 | +0.17(+0.99%) |
Jun 20, 2007 | 17.57 | 17.77 | 17.36 | 17.42 | 1,219,145 | -0.05(-0.27%) |
Jun 19, 2007 | 17.32 | 17.61 | 17.30 | 17.47 | 732,136 | +0.05(+0.27%) |
Jun 18, 2007 | 17.23 | 17.46 | 17.06 | 17.42 | 1,119,251 | +0.21(+1.22%) |
Jun 15, 2007 | 17.29 | 17.63 | 17.13 | 17.21 | 1,339,143 | +0.00(+0.00%) |
Jun 14, 2007 | 17.16 | 17.27 | 17.10 | 17.21 | 843,967 | +0.12(+0.73%) |
Jun 13, 2007 | 16.89 | 17.17 | 16.44 | 17.09 | 734,125 | +0.28(+1.65%) |
Jun 12, 2007 | 17.55 | 17.55 | 16.78 | 16.81 | 1,668,772 | -0.87(-4.92%) |
Jun 11, 2007 | 17.70 | 17.87 | 17.64 | 17.68 | 775,048 | -0.11(-0.64%) |
Jun 08, 2007 | 17.93 | 18.08 | 17.65 | 17.79 | 606,709 | -0.04(-0.21%) |
Jun 07, 2007 | 17.36 | 18.09 | 17.27 | 17.83 | 2,765,510 | +0.33(+1.91%) |
Jun 06, 2007 | 17.39 | 17.58 | 17.09 | 17.50 | 608,039 | -0.12(-0.70%) |
Jun 05, 2007 | 17.57 | 17.80 | 17.39 | 17.62 | 1,440,503 | +0.13(+0.76%) |
Jun 04, 2007 | 17.33 | 17.54 | 17.22 | 17.49 | 1,042,739 | +0.16(+0.94%) |
Jun 01, 2007 | 17.43 | 17.45 | 17.21 | 17.32 | 367,848 | -0.03(-0.17%) |
May 31, 2007 | 17.42 | 17.43 | 17.25 | 17.35 | 641,456 | +0.00(+0.00%) |
May 30, 2007 | 16.91 | 17.38 | 16.83 | 17.35 | 1,035,482 | +0.32(+1.85%) |
May 29, 2007 | 16.79 | 17.13 | 16.75 | 17.04 | 495,804 | +0.38(+2.29%) |
May 25, 2007 | 16.66 | 16.82 | 16.58 | 16.66 | 506,484 | +0.00(+0.00%) |
May 24, 2007 | 16.88 | 17.04 | 16.49 | 16.66 | 758,104 | -0.15(-0.91%) |
May 23, 2007 | 17.10 | 17.16 | 16.76 | 16.81 | 1,059,147 | -0.22(-1.29%) |
May 22, 2007 | 16.78 | 17.10 | 16.63 | 17.03 | 657,163 | +0.25(+1.48%) |
May 21, 2007 | 16.52 | 17.08 | 16.52 | 16.78 | 578,735 | -0.04(-0.23%) |
May 18, 2007 | 16.79 | 16.94 | 16.53 | 16.82 | 508,369 | +0.07(+0.40%) |
May 17, 2007 | 16.80 | 16.91 | 16.67 | 16.75 | 450,360 | -0.05(-0.28%) |
May 16, 2007 | 16.79 | 16.90 | 16.49 | 16.80 | 632,242 | +0.01(+0.06%) |
May 15, 2007 | 17.14 | 17.29 | 16.72 | 16.79 | 607,321 | -0.32(-1.84%) |
May 14, 2007 | 17.14 | 17.26 | 16.99 | 17.10 | 1,010,247 | +0.28(+1.65%) |
May 11, 2007 | 16.87 | 16.91 | 16.57 | 16.83 | 467,009 | +0.10(+0.57%) |
May 10, 2007 | 17.07 | 17.10 | 16.72 | 16.73 | 673,917 | -0.48(-2.77%) |
May 09, 2007 | 17.12 | 17.27 | 16.98 | 17.21 | 513,500 | -0.01(-0.06%) |
May 08, 2007 | 17.17 | 17.35 | 16.90 | 17.22 | 660,200 | -0.10(-0.55%) |
May 07, 2007 | 17.33 | 17.35 | 16.72 | 17.31 | 1,323,960 | -0.02(-0.11%) |
May 04, 2007 | 18.05 | 18.10 | 17.23 | 17.33 | 1,472,963 | -0.11(-0.66%) |
May 03, 2007 | 17.30 | 17.51 | 17.08 | 17.45 | 1,141,031 | +0.10(+0.55%) |
May 02, 2007 | 17.09 | 17.51 | 16.96 | 17.35 | 1,011,189 | +0.30(+1.74%) |