Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.15 | 15.24 | 14.79 | 14.81 | 715,345 | -0.21(-1.38%) |
Jul 30, 2007 | 14.88 | 15.13 | 14.59 | 15.01 | 686,664 | +0.08(+0.52%) |
Jul 27, 2007 | 15.43 | 15.43 | 14.94 | 14.94 | 901,101 | -0.58(-3.77%) |
Jul 26, 2007 | 15.19 | 15.68 | 15.01 | 15.52 | 1,498,389 | +0.12(+0.80%) |
Jul 25, 2007 | 15.05 | 15.48 | 15.03 | 15.40 | 1,325,973 | +0.43(+2.89%) |
Jul 24, 2007 | 15.14 | 15.24 | 14.85 | 14.97 | 1,054,175 | -0.53(-3.42%) |
Jul 23, 2007 | 15.62 | 15.66 | 15.48 | 15.50 | 753,030 | -0.11(-0.69%) |
Jul 20, 2007 | 15.93 | 15.97 | 15.38 | 15.60 | 1,207,582 | -0.37(-2.29%) |
Jul 19, 2007 | 16.21 | 16.21 | 15.90 | 15.97 | 1,077,186 | -0.10(-0.63%) |
Jul 18, 2007 | 16.22 | 16.23 | 15.94 | 16.07 | 659,318 | -0.19(-1.20%) |
Jul 17, 2007 | 16.60 | 16.61 | 16.27 | 16.27 | 480,898 | -0.27(-1.65%) |
Jul 16, 2007 | 16.36 | 16.59 | 16.24 | 16.54 | 571,942 | +0.10(+0.64%) |
Jul 13, 2007 | 16.62 | 16.79 | 16.41 | 16.44 | 202,431 | -0.19(-1.17%) |
Jul 12, 2007 | 16.52 | 16.63 | 16.47 | 16.63 | 346,500 | +0.22(+1.33%) |
Jul 11, 2007 | 16.27 | 16.45 | 16.23 | 16.41 | 595,287 | +0.11(+0.66%) |
Jul 10, 2007 | 16.64 | 16.77 | 16.26 | 16.30 | 850,410 | -0.43(-2.56%) |
Jul 09, 2007 | 16.81 | 16.82 | 16.59 | 16.73 | 403,194 | -0.04(-0.25%) |
Jul 06, 2007 | 16.87 | 17.05 | 16.75 | 16.77 | 429,207 | -0.07(-0.41%) |
Jul 05, 2007 | 16.85 | 16.88 | 16.78 | 16.84 | 385,519 | +0.04(+0.21%) |
Jul 03, 2007 | 16.87 | 16.91 | 16.79 | 16.81 | 306,481 | -0.03(-0.20%) |
Jul 02, 2007 | 16.74 | 17.02 | 16.55 | 16.84 | 689,332 | +0.15(+0.88%) |
Jun 29, 2007 | 16.93 | 17.05 | 16.67 | 16.69 | 745,026 | -0.14(-0.86%) |
Jun 28, 2007 | 16.76 | 17.12 | 16.64 | 16.84 | 993,479 | +0.08(+0.47%) |
Jun 27, 2007 | 16.48 | 16.76 | 16.33 | 16.76 | 852,744 | +0.22(+1.32%) |
Jun 26, 2007 | 16.67 | 16.67 | 16.42 | 16.54 | 544,929 | -0.05(-0.33%) |
Jun 25, 2007 | 16.59 | 16.81 | 16.48 | 16.59 | 525,586 | +0.01(+0.04%) |
Jun 22, 2007 | 16.65 | 16.66 | 16.43 | 16.59 | 858,414 | -0.06(-0.38%) |
Jun 21, 2007 | 16.44 | 16.69 | 16.37 | 16.65 | 575,277 | +0.21(+1.30%) |
Jun 20, 2007 | 16.85 | 16.85 | 16.44 | 16.44 | 541,928 | -0.35(-2.11%) |
Jun 19, 2007 | 16.69 | 16.82 | 16.53 | 16.79 | 582,614 | +0.06(+0.34%) |
Jun 18, 2007 | 16.91 | 16.92 | 16.66 | 16.73 | 346,167 | -0.12(-0.69%) |
Jun 15, 2007 | 17.07 | 17.09 | 16.82 | 16.85 | 962,797 | +0.26(+1.57%) |
Jun 14, 2007 | 16.60 | 16.68 | 16.55 | 16.59 | 288,472 | -0.03(-0.18%) |
Jun 13, 2007 | 16.43 | 16.64 | 16.37 | 16.62 | 411,198 | +0.20(+1.22%) |
Jun 12, 2007 | 16.57 | 16.61 | 16.36 | 16.42 | 507,578 | -0.21(-1.28%) |
Jun 11, 2007 | 16.69 | 16.73 | 16.57 | 16.63 | 557,935 | -0.07(-0.45%) |
Jun 08, 2007 | 16.62 | 16.77 | 16.52 | 16.71 | 639,308 | +0.01(+0.04%) |
Jun 07, 2007 | 16.83 | 16.88 | 16.68 | 16.70 | 699,670 | -0.20(-1.19%) |
Jun 06, 2007 | 16.89 | 16.94 | 16.79 | 16.90 | 487,902 | -0.07(-0.39%) |
Jun 05, 2007 | 17.12 | 17.20 | 16.68 | 16.97 | 659,318 | -0.21(-1.24%) |
Jun 04, 2007 | 17.18 | 17.22 | 17.11 | 17.18 | 511,246 | +0.01(+0.05%) |
Jun 01, 2007 | 17.01 | 17.31 | 17.01 | 17.17 | 1,180,903 | +0.22(+1.33%) |
May 31, 2007 | 16.89 | 16.95 | 16.80 | 16.95 | 713,010 | +0.06(+0.36%) |
May 30, 2007 | 16.79 | 16.89 | 16.66 | 16.89 | 526,253 | +0.10(+0.61%) |
May 29, 2007 | 16.84 | 16.93 | 16.63 | 16.79 | 566,606 | +0.01(+0.04%) |
May 25, 2007 | 16.98 | 16.99 | 16.65 | 16.78 | 600,956 | -0.13(-0.80%) |
May 24, 2007 | 16.98 | 17.09 | 16.74 | 16.91 | 765,369 | -0.07(-0.39%) |
May 23, 2007 | 17.16 | 17.24 | 16.96 | 16.98 | 573,610 | -0.19(-1.08%) |
May 22, 2007 | 17.02 | 17.19 | 16.99 | 17.17 | 475,562 | +0.13(+0.77%) |
May 21, 2007 | 16.80 | 17.06 | 16.80 | 17.03 | 805,388 | +0.23(+1.36%) |
May 18, 2007 | 16.79 | 16.86 | 16.67 | 16.81 | 355,504 | +0.01(+0.07%) |
May 17, 2007 | 16.78 | 16.95 | 16.66 | 16.79 | 581,613 | -0.10(-0.57%) |
May 16, 2007 | 16.70 | 16.89 | 16.59 | 16.89 | 759,699 | +0.19(+1.15%) |
May 15, 2007 | 16.74 | 17.02 | 16.67 | 16.70 | 733,353 | -0.01(-0.05%) |
May 14, 2007 | 16.96 | 17.00 | 16.66 | 16.71 | 473,561 | -0.25(-1.49%) |
May 11, 2007 | 16.68 | 16.98 | 16.64 | 16.96 | 634,639 | +0.45(+2.72%) |
May 10, 2007 | 16.37 | 16.81 | 16.32 | 16.51 | 884,093 | +0.09(+0.55%) |
May 09, 2007 | 16.49 | 16.53 | 16.22 | 16.42 | 1,068,849 | -0.23(-1.37%) |
May 08, 2007 | 16.66 | 16.66 | 16.49 | 16.65 | 539,927 | -0.08(-0.50%) |
May 07, 2007 | 16.77 | 16.98 | 16.60 | 16.73 | 378,849 | -0.04(-0.21%) |
May 04, 2007 | 16.67 | 16.85 | 16.59 | 16.77 | 700,337 | +0.16(+0.96%) |
May 03, 2007 | 16.61 | 16.67 | 16.56 | 16.61 | 493,904 | -0.01(-0.09%) |
May 02, 2007 | 16.28 | 16.75 | 16.27 | 16.62 | 711,009 | +0.34(+2.10%) |