Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.04 | 15.13 | 14.68 | 14.70 | 720,790 | -0.21(-1.38%) |
Jul 30, 2007 | 14.77 | 15.02 | 14.48 | 14.90 | 691,891 | +0.08(+0.52%) |
Jul 27, 2007 | 15.31 | 15.31 | 14.82 | 14.82 | 907,960 | -0.58(-3.77%) |
Jul 26, 2007 | 15.07 | 15.56 | 14.90 | 15.40 | 1,509,795 | +0.12(+0.80%) |
Jul 25, 2007 | 14.94 | 15.37 | 14.91 | 15.28 | 1,336,066 | +0.43(+2.88%) |
Jul 24, 2007 | 15.03 | 15.12 | 14.73 | 14.85 | 1,062,199 | -0.53(-3.42%) |
Jul 23, 2007 | 15.50 | 15.55 | 15.36 | 15.38 | 758,762 | -0.11(-0.69%) |
Jul 20, 2007 | 15.81 | 15.85 | 15.26 | 15.49 | 1,216,774 | -0.36(-2.29%) |
Jul 19, 2007 | 16.09 | 16.09 | 15.78 | 15.85 | 1,085,386 | -0.10(-0.63%) |
Jul 18, 2007 | 16.10 | 16.11 | 15.82 | 15.95 | 664,336 | -0.19(-1.20%) |
Jul 17, 2007 | 16.48 | 16.49 | 16.14 | 16.14 | 484,559 | -0.27(-1.65%) |
Jul 16, 2007 | 16.23 | 16.47 | 16.11 | 16.42 | 576,296 | +0.10(+0.64%) |
Jul 13, 2007 | 16.50 | 16.66 | 16.28 | 16.31 | 203,971 | -0.19(-1.17%) |
Jul 12, 2007 | 16.40 | 16.50 | 16.35 | 16.50 | 349,138 | +0.22(+1.33%) |
Jul 11, 2007 | 16.15 | 16.32 | 16.10 | 16.29 | 599,818 | +0.11(+0.66%) |
Jul 10, 2007 | 16.51 | 16.65 | 16.14 | 16.18 | 856,883 | -0.43(-2.56%) |
Jul 09, 2007 | 16.68 | 16.70 | 16.47 | 16.61 | 406,263 | -0.04(-0.25%) |
Jul 06, 2007 | 16.74 | 16.92 | 16.62 | 16.65 | 432,474 | -0.07(-0.41%) |
Jul 05, 2007 | 16.72 | 16.75 | 16.65 | 16.72 | 388,453 | +0.04(+0.21%) |
Jul 03, 2007 | 16.74 | 16.78 | 16.66 | 16.68 | 308,814 | -0.03(-0.20%) |
Jul 02, 2007 | 16.61 | 16.89 | 16.43 | 16.71 | 694,579 | +0.15(+0.88%) |
Jun 29, 2007 | 16.80 | 16.92 | 16.54 | 16.57 | 750,697 | -0.14(-0.86%) |
Jun 28, 2007 | 16.63 | 16.99 | 16.51 | 16.71 | 1,001,041 | +0.08(+0.47%) |
Jun 27, 2007 | 16.35 | 16.63 | 16.20 | 16.63 | 859,236 | +0.22(+1.32%) |
Jun 26, 2007 | 16.54 | 16.54 | 16.29 | 16.42 | 549,077 | -0.05(-0.32%) |
Jun 25, 2007 | 16.46 | 16.68 | 16.35 | 16.47 | 529,587 | +0.01(+0.04%) |
Jun 22, 2007 | 16.53 | 16.53 | 16.31 | 16.46 | 864,948 | -0.06(-0.38%) |
Jun 21, 2007 | 16.32 | 16.56 | 16.25 | 16.53 | 579,656 | +0.21(+1.30%) |
Jun 20, 2007 | 16.72 | 16.72 | 16.31 | 16.31 | 546,053 | -0.35(-2.11%) |
Jun 19, 2007 | 16.56 | 16.69 | 16.41 | 16.66 | 587,049 | +0.06(+0.34%) |
Jun 18, 2007 | 16.79 | 16.79 | 16.53 | 16.61 | 348,802 | -0.12(-0.69%) |
Jun 15, 2007 | 16.94 | 16.96 | 16.70 | 16.72 | 970,126 | +0.26(+1.57%) |
Jun 14, 2007 | 16.47 | 16.55 | 16.42 | 16.47 | 290,668 | -0.03(-0.18%) |
Jun 13, 2007 | 16.30 | 16.52 | 16.25 | 16.50 | 414,328 | +0.20(+1.22%) |
Jun 12, 2007 | 16.44 | 16.49 | 16.23 | 16.30 | 511,442 | -0.21(-1.28%) |
Jun 11, 2007 | 16.57 | 16.60 | 16.44 | 16.51 | 562,182 | -0.07(-0.45%) |
Jun 08, 2007 | 16.50 | 16.64 | 16.39 | 16.58 | 644,174 | +0.01(+0.04%) |
Jun 07, 2007 | 16.70 | 16.76 | 16.55 | 16.58 | 704,996 | -0.20(-1.19%) |
Jun 06, 2007 | 16.77 | 16.81 | 16.66 | 16.78 | 491,616 | -0.07(-0.39%) |
Jun 05, 2007 | 16.99 | 17.07 | 16.55 | 16.84 | 664,336 | -0.21(-1.24%) |
Jun 04, 2007 | 17.05 | 17.09 | 16.98 | 17.05 | 515,138 | +0.01(+0.05%) |
Jun 01, 2007 | 16.88 | 17.18 | 16.88 | 17.04 | 1,189,892 | +0.22(+1.33%) |
May 31, 2007 | 16.76 | 16.82 | 16.67 | 16.82 | 718,438 | +0.06(+0.36%) |
May 30, 2007 | 16.66 | 16.76 | 16.54 | 16.76 | 530,259 | +0.10(+0.61%) |
May 29, 2007 | 16.71 | 16.80 | 16.50 | 16.66 | 570,919 | +0.01(+0.04%) |
May 25, 2007 | 16.85 | 16.86 | 16.53 | 16.65 | 605,531 | -0.13(-0.80%) |
May 24, 2007 | 16.86 | 16.96 | 16.61 | 16.79 | 771,195 | -0.07(-0.39%) |
May 23, 2007 | 17.03 | 17.11 | 16.83 | 16.85 | 577,976 | -0.18(-1.08%) |
May 22, 2007 | 16.89 | 17.06 | 16.86 | 17.04 | 479,182 | +0.13(+0.77%) |
May 21, 2007 | 16.68 | 16.93 | 16.68 | 16.91 | 811,519 | +0.23(+1.36%) |
May 18, 2007 | 16.67 | 16.73 | 16.55 | 16.68 | 358,211 | +0.01(+0.07%) |
May 17, 2007 | 16.65 | 16.82 | 16.53 | 16.67 | 586,041 | -0.10(-0.57%) |
May 16, 2007 | 16.57 | 16.76 | 16.47 | 16.76 | 765,482 | +0.19(+1.15%) |
May 15, 2007 | 16.62 | 16.89 | 16.54 | 16.57 | 738,936 | -0.01(-0.05%) |
May 14, 2007 | 16.83 | 16.87 | 16.53 | 16.58 | 477,166 | -0.25(-1.49%) |
May 11, 2007 | 16.55 | 16.86 | 16.52 | 16.83 | 639,470 | +0.45(+2.72%) |
May 10, 2007 | 16.25 | 16.68 | 16.19 | 16.39 | 890,823 | +0.09(+0.55%) |
May 09, 2007 | 16.37 | 16.41 | 16.10 | 16.30 | 1,076,985 | -0.23(-1.37%) |
May 08, 2007 | 16.53 | 16.53 | 16.36 | 16.52 | 544,037 | -0.08(-0.50%) |
May 07, 2007 | 16.64 | 16.86 | 16.47 | 16.61 | 381,733 | -0.04(-0.21%) |
May 04, 2007 | 16.54 | 16.72 | 16.46 | 16.64 | 705,669 | +0.16(+0.96%) |
May 03, 2007 | 16.48 | 16.55 | 16.44 | 16.48 | 497,664 | -0.01(-0.09%) |
May 02, 2007 | 16.16 | 16.62 | 16.15 | 16.50 | 716,422 | +0.34(+2.10%) |