Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.38 | 16.52 | 15.84 | 16.16 | 209,989 | -0.09(-0.55%) |
Jul 30, 2007 | 16.76 | 16.76 | 16.20 | 16.25 | 240,178 | -0.56(-3.34%) |
Jul 27, 2007 | 17.44 | 18.31 | 16.55 | 16.81 | 111,038 | -0.72(-4.10%) |
Jul 26, 2007 | 18.30 | 18.45 | 17.15 | 17.53 | 360,724 | -0.88(-4.79%) |
Jul 25, 2007 | 18.64 | 18.93 | 17.94 | 18.41 | 170,388 | -0.05(-0.30%) |
Jul 24, 2007 | 18.87 | 18.92 | 18.46 | 18.47 | 224,972 | -0.41(-2.17%) |
Jul 23, 2007 | 19.17 | 19.59 | 18.88 | 18.88 | 213,847 | -0.26(-1.37%) |
Jul 20, 2007 | 19.16 | 19.18 | 18.55 | 19.14 | 316,891 | -0.07(-0.37%) |
Jul 19, 2007 | 19.23 | 19.36 | 19.08 | 19.21 | 161,122 | +0.00(+0.02%) |
Jul 18, 2007 | 19.10 | 19.24 | 18.92 | 19.21 | 161,637 | +0.05(+0.24%) |
Jul 17, 2007 | 19.10 | 19.26 | 19.00 | 19.16 | 133,786 | +0.03(+0.14%) |
Jul 16, 2007 | 19.27 | 19.31 | 18.82 | 19.13 | 190,980 | -0.22(-1.13%) |
Jul 13, 2007 | 19.54 | 19.54 | 19.31 | 19.35 | 90,123 | -0.27(-1.37%) |
Jul 12, 2007 | 19.10 | 19.69 | 18.92 | 19.62 | 138,763 | +0.60(+3.16%) |
Jul 11, 2007 | 18.86 | 19.22 | 18.85 | 19.02 | 117,876 | +0.18(+0.95%) |
Jul 10, 2007 | 19.43 | 19.43 | 18.84 | 18.84 | 207,917 | -0.59(-3.03%) |
Jul 09, 2007 | 19.48 | 19.49 | 19.30 | 19.43 | 112,656 | -0.08(-0.41%) |
Jul 06, 2007 | 19.24 | 19.57 | 19.18 | 19.51 | 157,521 | +0.23(+1.19%) |
Jul 05, 2007 | 19.52 | 19.57 | 19.07 | 19.28 | 134,880 | -0.24(-1.24%) |
Jul 03, 2007 | 19.52 | 19.59 | 19.22 | 19.52 | 91,398 | +0.00(+0.00%) |
Jul 02, 2007 | 19.37 | 19.69 | 19.28 | 19.52 | 296,123 | +0.28(+1.46%) |
Jun 29, 2007 | 19.52 | 19.60 | 19.24 | 19.24 | 150,595 | -0.29(-1.48%) |
Jun 28, 2007 | 19.53 | 19.56 | 19.47 | 19.53 | 221,750 | +0.04(+0.20%) |
Jun 27, 2007 | 19.41 | 19.58 | 19.37 | 19.49 | 245,918 | -0.03(-0.14%) |
Jun 26, 2007 | 19.45 | 19.63 | 19.33 | 19.52 | 181,637 | +0.12(+0.62%) |
Jun 25, 2007 | 19.46 | 19.71 | 19.11 | 19.40 | 153,968 | -0.15(-0.76%) |
Jun 22, 2007 | 19.25 | 20.13 | 19.13 | 19.55 | 411,241 | +0.21(+1.07%) |
Jun 21, 2007 | 19.01 | 19.46 | 18.88 | 19.34 | 151,166 | +0.32(+1.68%) |
Jun 20, 2007 | 19.01 | 19.29 | 18.90 | 19.02 | 162,892 | -0.16(-0.83%) |
Jun 19, 2007 | 19.21 | 19.54 | 18.96 | 19.18 | 309,392 | -0.16(-0.81%) |
Jun 18, 2007 | 19.14 | 19.41 | 19.03 | 19.33 | 248,179 | +0.16(+0.86%) |
Jun 15, 2007 | 19.21 | 19.21 | 18.68 | 19.17 | 364,458 | +0.31(+1.66%) |
Jun 14, 2007 | 19.07 | 19.07 | 18.68 | 18.86 | 165,453 | -0.07(-0.39%) |
Jun 13, 2007 | 18.70 | 19.18 | 18.60 | 18.93 | 149,830 | +0.32(+1.72%) |
Jun 12, 2007 | 18.81 | 18.90 | 18.45 | 18.61 | 210,274 | -0.34(-1.81%) |
Jun 11, 2007 | 18.89 | 19.21 | 18.82 | 18.96 | 95,665 | +0.05(+0.27%) |
Jun 08, 2007 | 18.29 | 19.05 | 18.19 | 18.91 | 139,408 | +0.60(+3.26%) |
Jun 07, 2007 | 18.22 | 18.44 | 17.98 | 18.31 | 103,828 | +0.04(+0.21%) |
Jun 06, 2007 | 17.87 | 18.32 | 17.83 | 18.27 | 105,769 | +0.24(+1.32%) |
Jun 05, 2007 | 18.14 | 18.30 | 17.85 | 18.03 | 102,117 | -0.22(-1.22%) |
Jun 04, 2007 | 18.48 | 18.51 | 18.20 | 18.25 | 67,664 | -0.29(-1.56%) |
Jun 01, 2007 | 18.34 | 18.80 | 18.31 | 18.54 | 300,351 | +0.23(+1.26%) |
May 31, 2007 | 18.02 | 18.38 | 17.52 | 18.31 | 431,784 | +0.26(+1.43%) |
May 30, 2007 | 18.12 | 18.15 | 17.93 | 18.05 | 91,117 | -0.23(-1.24%) |
May 29, 2007 | 18.29 | 18.42 | 18.07 | 18.28 | 114,062 | +0.08(+0.45%) |
May 25, 2007 | 17.80 | 18.26 | 17.78 | 18.20 | 153,390 | +0.45(+2.55%) |
May 24, 2007 | 17.80 | 17.91 | 17.39 | 17.75 | 130,459 | -0.11(-0.63%) |
May 23, 2007 | 18.09 | 18.24 | 17.80 | 17.86 | 244,235 | -0.36(-1.99%) |
May 22, 2007 | 18.41 | 18.41 | 18.02 | 18.22 | 104,133 | -0.14(-0.74%) |
May 21, 2007 | 18.05 | 18.42 | 17.89 | 18.36 | 75,596 | +0.29(+1.58%) |
May 18, 2007 | 17.87 | 18.12 | 17.37 | 18.07 | 77,325 | +0.21(+1.20%) |
May 17, 2007 | 17.85 | 18.02 | 17.45 | 17.86 | 152,291 | -0.10(-0.57%) |
May 16, 2007 | 18.25 | 18.25 | 17.43 | 17.96 | 396,014 | -0.27(-1.50%) |
May 15, 2007 | 19.03 | 19.14 | 17.95 | 18.23 | 279,710 | -0.85(-4.44%) |
May 14, 2007 | 19.07 | 19.24 | 18.90 | 19.08 | 230,730 | -0.07(-0.39%) |
May 11, 2007 | 19.30 | 19.51 | 18.98 | 19.16 | 71,121 | +0.04(+0.20%) |
May 10, 2007 | 19.29 | 19.33 | 18.44 | 19.12 | 307,643 | -0.33(-1.69%) |
May 09, 2007 | 18.91 | 19.51 | 18.91 | 19.44 | 165,186 | +0.46(+2.41%) |
May 08, 2007 | 19.82 | 20.04 | 18.41 | 18.99 | 247,795 | -1.04(-5.19%) |
May 07, 2007 | 19.73 | 20.23 | 19.73 | 20.03 | 149,194 | +0.29(+1.46%) |
May 04, 2007 | 19.20 | 19.74 | 19.20 | 19.74 | 202,851 | +0.68(+3.54%) |
May 03, 2007 | 19.10 | 19.12 | 19.01 | 19.06 | 407,473 | -0.01(-0.06%) |
May 02, 2007 | 18.98 | 19.30 | 18.98 | 19.07 | 251,765 | +0.14(+0.76%) |