Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.07 | 17.40 | 17.00 | 17.02 | 1,782,878 | +0.09(+0.55%) |
Jul 30, 2007 | 16.73 | 17.03 | 16.55 | 16.93 | 1,703,673 | +0.26(+1.54%) |
Jul 27, 2007 | 17.01 | 17.19 | 16.65 | 16.67 | 1,488,058 | -0.30(-1.79%) |
Jul 26, 2007 | 17.17 | 17.34 | 16.69 | 16.98 | 1,455,088 | -0.40(-2.28%) |
Jul 25, 2007 | 17.26 | 17.60 | 17.08 | 17.37 | 1,729,932 | +0.20(+1.15%) |
Jul 24, 2007 | 17.76 | 17.79 | 17.06 | 17.17 | 1,066,234 | -0.72(-4.01%) |
Jul 23, 2007 | 17.97 | 18.10 | 17.85 | 17.89 | 741,135 | +0.08(+0.44%) |
Jul 20, 2007 | 18.18 | 18.24 | 17.79 | 17.81 | 769,434 | -0.41(-2.24%) |
Jul 19, 2007 | 18.10 | 18.29 | 18.10 | 18.22 | 698,888 | +0.20(+1.13%) |
Jul 18, 2007 | 17.99 | 18.08 | 17.79 | 18.02 | 995,984 | -0.04(-0.22%) |
Jul 17, 2007 | 18.12 | 18.39 | 18.06 | 18.06 | 786,590 | -0.07(-0.36%) |
Jul 16, 2007 | 18.85 | 18.85 | 18.08 | 18.12 | 1,043,908 | -0.79(-4.18%) |
Jul 13, 2007 | 18.88 | 18.92 | 18.58 | 18.91 | 1,107,812 | +0.09(+0.45%) |
Jul 12, 2007 | 18.30 | 18.85 | 18.30 | 18.83 | 1,576,671 | +0.67(+3.67%) |
Jul 11, 2007 | 18.07 | 18.22 | 18.02 | 18.16 | 685,232 | +0.10(+0.55%) |
Jul 10, 2007 | 18.49 | 18.62 | 18.06 | 18.06 | 1,249,867 | -0.27(-1.47%) |
Jul 09, 2007 | 18.53 | 18.55 | 18.20 | 18.33 | 803,433 | -0.12(-0.64%) |
Jul 06, 2007 | 18.60 | 18.60 | 18.32 | 18.45 | 600,868 | -0.07(-0.39%) |
Jul 05, 2007 | 18.59 | 18.68 | 18.26 | 18.53 | 944,698 | -0.01(-0.04%) |
Jul 03, 2007 | 18.65 | 18.85 | 18.44 | 18.53 | 643,505 | +0.01(+0.07%) |
Jul 02, 2007 | 18.47 | 18.59 | 18.37 | 18.52 | 867,768 | +0.20(+1.12%) |
Jun 29, 2007 | 18.34 | 18.56 | 18.24 | 18.31 | 1,020,261 | -0.03(-0.14%) |
Jun 28, 2007 | 18.45 | 18.69 | 18.29 | 18.34 | 1,638,731 | +0.27(+1.50%) |
Jun 27, 2007 | 17.64 | 18.07 | 17.50 | 18.07 | 953,498 | +0.34(+1.90%) |
Jun 26, 2007 | 17.99 | 18.12 | 17.69 | 17.73 | 921,786 | -0.03(-0.15%) |
Jun 25, 2007 | 17.46 | 18.05 | 17.46 | 17.76 | 971,039 | -0.09(-0.48%) |
Jun 22, 2007 | 18.25 | 18.27 | 17.73 | 17.85 | 1,456,953 | -0.42(-2.27%) |
Jun 21, 2007 | 18.21 | 18.41 | 18.01 | 18.26 | 639,105 | -0.05(-0.25%) |
Jun 20, 2007 | 18.69 | 18.72 | 18.28 | 18.31 | 1,129,207 | -0.31(-1.66%) |
Jun 19, 2007 | 18.57 | 18.66 | 18.39 | 18.62 | 929,524 | +0.03(+0.14%) |
Jun 18, 2007 | 18.74 | 18.74 | 18.40 | 18.59 | 838,180 | -0.03(-0.18%) |
Jun 15, 2007 | 18.71 | 18.75 | 18.59 | 18.62 | 1,289,438 | +0.17(+0.93%) |
Jun 14, 2007 | 18.57 | 18.71 | 18.37 | 18.45 | 1,454,677 | +0.00(+0.00%) |
Jun 13, 2007 | 18.52 | 18.74 | 18.26 | 18.45 | 2,161,304 | +0.16(+0.90%) |
Jun 12, 2007 | 18.55 | 18.61 | 18.24 | 18.29 | 1,126,931 | -0.31(-1.67%) |
Jun 11, 2007 | 18.57 | 18.74 | 18.44 | 18.60 | 1,002,053 | +0.12(+0.64%) |
Jun 08, 2007 | 18.24 | 18.53 | 18.24 | 18.48 | 1,286,133 | +0.28(+1.56%) |
Jun 07, 2007 | 18.84 | 18.69 | 18.17 | 18.20 | 2,122,005 | -0.65(-3.43%) |
Jun 06, 2007 | 19.18 | 19.18 | 18.76 | 18.84 | 1,122,227 | -0.47(-2.42%) |
Jun 05, 2007 | 19.63 | 19.63 | 19.21 | 19.31 | 1,065,175 | -0.34(-1.71%) |
Jun 04, 2007 | 19.57 | 19.81 | 19.54 | 19.65 | 2,473,421 | -0.05(-0.23%) |
Jun 01, 2007 | 19.57 | 19.73 | 19.50 | 19.69 | 2,534,874 | +0.24(+1.25%) |
May 31, 2007 | 19.38 | 19.53 | 19.24 | 19.45 | 1,495,190 | +0.13(+0.68%) |
May 30, 2007 | 19.14 | 19.32 | 18.78 | 19.32 | 1,413,253 | +0.18(+0.93%) |
May 29, 2007 | 19.13 | 19.25 | 19.01 | 19.14 | 907,219 | +0.05(+0.28%) |
May 25, 2007 | 19.27 | 19.42 | 18.90 | 19.09 | 1,094,611 | -0.09(-0.45%) |
May 24, 2007 | 19.83 | 19.89 | 19.13 | 19.17 | 1,465,917 | -0.66(-3.32%) |
May 23, 2007 | 20.41 | 20.44 | 19.80 | 19.83 | 1,409,308 | -0.46(-2.27%) |
May 22, 2007 | 20.52 | 20.58 | 20.27 | 20.29 | 777,638 | -0.14(-0.68%) |
May 21, 2007 | 20.40 | 20.63 | 20.34 | 20.43 | 799,336 | +0.14(+0.71%) |
May 18, 2007 | 20.27 | 20.35 | 20.02 | 20.29 | 818,606 | +0.07(+0.33%) |
May 17, 2007 | 20.40 | 20.43 | 20.22 | 20.22 | 619,834 | -0.24(-1.19%) |
May 16, 2007 | 20.48 | 20.62 | 20.32 | 20.46 | 624,083 | +0.09(+0.42%) |
May 15, 2007 | 20.45 | 20.67 | 20.31 | 20.38 | 879,725 | -0.09(-0.45%) |
May 14, 2007 | 20.56 | 20.60 | 20.17 | 20.47 | 1,572,297 | -0.07(-0.32%) |
May 11, 2007 | 20.47 | 20.56 | 20.35 | 20.54 | 692,212 | +0.19(+0.94%) |
May 10, 2007 | 20.63 | 20.67 | 20.28 | 20.34 | 958,961 | -0.45(-2.16%) |
May 09, 2007 | 20.86 | 20.98 | 20.50 | 20.79 | 1,140,890 | -0.10(-0.47%) |
May 08, 2007 | 21.39 | 21.39 | 20.76 | 20.89 | 2,169,953 | -1.08(-4.92%) |
May 07, 2007 | 21.72 | 21.99 | 21.71 | 21.97 | 398,150 | +0.19(+0.88%) |
May 04, 2007 | 21.85 | 21.87 | 21.62 | 21.78 | 838,332 | +0.03(+0.15%) |
May 03, 2007 | 21.74 | 21.83 | 21.67 | 21.75 | 623,476 | +0.01(+0.03%) |
May 02, 2007 | 21.64 | 21.88 | 21.56 | 21.74 | 1,387,610 | +0.05(+0.21%) |