Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.64 | 17.73 | 16.40 | 17.25 | 154,963 | +0.87(+5.31%) |
Jul 30, 2007 | 17.97 | 17.99 | 16.10 | 16.38 | 211,906 | -1.38(-7.77%) |
Jul 27, 2007 | 17.80 | 18.01 | 17.31 | 17.76 | 202,866 | -0.08(-0.45%) |
Jul 26, 2007 | 18.00 | 18.10 | 16.67 | 17.84 | 349,898 | -0.25(-1.38%) |
Jul 25, 2007 | 18.17 | 18.29 | 18.00 | 18.09 | 242,880 | -0.08(-0.44%) |
Jul 24, 2007 | 18.35 | 18.35 | 18.00 | 18.17 | 192,716 | -0.18(-0.98%) |
Jul 23, 2007 | 18.40 | 18.50 | 18.00 | 18.35 | 287,421 | +0.05(+0.27%) |
Jul 20, 2007 | 18.30 | 18.39 | 17.99 | 18.30 | 345,366 | +0.20(+1.10%) |
Jul 19, 2007 | 18.10 | 18.24 | 18.00 | 18.10 | 638,811 | +0.10(+0.56%) |
Jul 18, 2007 | 18.01 | 18.29 | 17.56 | 18.00 | 3,156,234 | -0.45(-2.44%) |
Jul 17, 2007 | 18.62 | 19.00 | 17.82 | 18.45 | 419,886 | +0.02(+0.11%) |
Jul 16, 2007 | 18.68 | 19.18 | 18.37 | 18.43 | 104,575 | +0.00(+0.00%) |
Jul 13, 2007 | 18.21 | 18.63 | 17.85 | 18.43 | 66,158 | +0.52(+2.90%) |
Jul 12, 2007 | 18.70 | 18.95 | 17.49 | 17.91 | 54,964 | -0.66(-3.55%) |
Jul 11, 2007 | 19.00 | 19.25 | 18.39 | 18.57 | 34,536 | -0.36(-1.90%) |
Jul 10, 2007 | 18.35 | 19.04 | 18.35 | 18.93 | 24,168 | +0.35(+1.88%) |
Jul 09, 2007 | 19.75 | 20.00 | 18.43 | 18.58 | 67,955 | -0.92(-4.72%) |
Jul 06, 2007 | 19.27 | 19.69 | 19.08 | 19.50 | 34,275 | +0.52(+2.74%) |
Jul 05, 2007 | 19.10 | 19.10 | 18.69 | 18.98 | 19,261 | +0.19(+1.01%) |
Jul 03, 2007 | 18.47 | 19.03 | 18.40 | 18.79 | 40,708 | +0.64(+3.53%) |
Jul 02, 2007 | 18.10 | 18.35 | 17.88 | 18.15 | 67,009 | +0.28(+1.57%) |
Jun 29, 2007 | 17.73 | 17.95 | 17.45 | 17.87 | 34,227 | +0.48(+2.76%) |
Jun 28, 2007 | 17.57 | 17.81 | 17.20 | 17.39 | 17,483 | -0.01(-0.06%) |
Jun 27, 2007 | 17.69 | 18.38 | 17.35 | 17.40 | 29,407 | -0.44(-2.47%) |
Jun 26, 2007 | 17.52 | 18.00 | 17.28 | 17.84 | 27,336 | +0.31(+1.77%) |
Jun 25, 2007 | 17.37 | 17.63 | 17.37 | 17.53 | 22,734 | -0.19(-1.07%) |
Jun 22, 2007 | 18.00 | 18.00 | 17.41 | 17.72 | 27,518 | -0.02(-0.11%) |
Jun 21, 2007 | 17.57 | 17.94 | 17.54 | 17.74 | 17,422 | +0.16(+0.91%) |
Jun 20, 2007 | 17.60 | 18.00 | 17.39 | 17.58 | 53,300 | +0.28(+1.62%) |
Jun 19, 2007 | 17.90 | 17.92 | 17.25 | 17.30 | 36,600 | -0.24(-1.37%) |
Jun 18, 2007 | 18.00 | 18.00 | 17.42 | 17.54 | 31,300 | -0.21(-1.18%) |
Jun 15, 2007 | 17.66 | 18.02 | 17.40 | 17.75 | 20,900 | -0.03(-0.17%) |
Jun 14, 2007 | 17.70 | 17.88 | 17.69 | 17.78 | 12,900 | +0.26(+1.48%) |
Jun 13, 2007 | 17.45 | 17.70 | 17.21 | 17.52 | 19,800 | +0.32(+1.86%) |
Jun 12, 2007 | 17.04 | 17.99 | 16.90 | 17.20 | 92,700 | +0.13(+0.76%) |
Jun 11, 2007 | 16.72 | 17.16 | 16.72 | 17.07 | 32,339 | +0.19(+1.13%) |
Jun 08, 2007 | 16.90 | 17.20 | 16.64 | 16.88 | 36,728 | -0.06(-0.35%) |
Jun 07, 2007 | 17.00 | 17.00 | 16.80 | 16.94 | 12,779 | +0.01(+0.06%) |
Jun 06, 2007 | 17.10 | 17.10 | 16.89 | 16.93 | 29,393 | -0.17(-0.99%) |
Jun 05, 2007 | 17.30 | 17.30 | 16.90 | 17.10 | 39,313 | +0.00(+0.00%) |
Jun 04, 2007 | 17.09 | 17.10 | 16.69 | 17.10 | 21,317 | +0.00(+0.00%) |
Jun 01, 2007 | 16.83 | 17.18 | 16.18 | 17.10 | 46,384 | +0.16(+0.94%) |
May 31, 2007 | 17.05 | 17.28 | 16.72 | 16.94 | 59,420 | -0.24(-1.40%) |
May 30, 2007 | 17.27 | 17.41 | 16.59 | 17.18 | 72,119 | +0.18(+1.06%) |
May 29, 2007 | 17.10 | 17.27 | 16.90 | 17.00 | 44,813 | +0.01(+0.06%) |
May 25, 2007 | 16.78 | 17.09 | 16.78 | 16.99 | 24,641 | +0.01(+0.06%) |
May 24, 2007 | 17.31 | 17.31 | 16.90 | 16.98 | 23,182 | -0.26(-1.51%) |
May 23, 2007 | 17.27 | 17.60 | 17.13 | 17.24 | 40,501 | +0.16(+0.94%) |
May 22, 2007 | 17.30 | 17.50 | 16.90 | 17.08 | 75,093 | +0.48(+2.89%) |
May 21, 2007 | 16.65 | 17.67 | 16.60 | 16.60 | 76,750 | +0.16(+0.97%) |
May 18, 2007 | 16.35 | 16.46 | 16.25 | 16.44 | 41,214 | +0.14(+0.86%) |
May 17, 2007 | 16.40 | 16.48 | 16.14 | 16.30 | 30,564 | -0.09(-0.55%) |
May 16, 2007 | 16.10 | 16.48 | 16.10 | 16.39 | 24,536 | +0.40(+2.50%) |
May 15, 2007 | 15.63 | 16.15 | 15.42 | 15.99 | 129,236 | +0.41(+2.63%) |
May 14, 2007 | 15.70 | 15.75 | 15.39 | 15.58 | 27,390 | -0.12(-0.76%) |
May 11, 2007 | 15.40 | 15.95 | 15.36 | 15.70 | 71,636 | +0.50(+3.29%) |
May 10, 2007 | 14.78 | 15.30 | 14.78 | 15.20 | 33,837 | +0.38(+2.56%) |
May 09, 2007 | 14.38 | 14.82 | 14.20 | 14.82 | 22,444 | +0.32(+2.21%) |
May 08, 2007 | 14.50 | 14.69 | 14.38 | 14.50 | 23,742 | -0.17(-1.16%) |
May 07, 2007 | 14.78 | 14.94 | 14.25 | 14.67 | 50,154 | -0.23(-1.54%) |
May 04, 2007 | 15.37 | 15.38 | 14.80 | 14.90 | 31,681 | -0.57(-3.68%) |
May 03, 2007 | 15.49 | 15.50 | 15.30 | 15.47 | 8,086 | +0.07(+0.45%) |
May 02, 2007 | 15.18 | 15.57 | 15.18 | 15.40 | 15,892 | +0.22(+1.45%) |