Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.67 | 16.79 | 15.95 | 15.98 | 1,530,764 | -0.36(-2.23%) |
Jul 30, 2007 | 16.29 | 16.50 | 15.76 | 16.34 | 1,461,688 | +0.66(+4.22%) |
Jul 27, 2007 | 16.44 | 16.83 | 15.68 | 15.68 | 2,302,108 | -0.99(-5.94%) |
Jul 26, 2007 | 17.03 | 17.23 | 16.16 | 16.67 | 2,089,536 | -0.83(-4.75%) |
Jul 25, 2007 | 17.85 | 17.98 | 17.17 | 17.50 | 764,354 | -0.11(-0.65%) |
Jul 24, 2007 | 18.11 | 18.17 | 17.45 | 17.62 | 836,308 | -0.93(-5.00%) |
Jul 23, 2007 | 18.75 | 18.92 | 18.54 | 18.54 | 298,916 | -0.07(-0.37%) |
Jul 20, 2007 | 19.14 | 19.14 | 18.38 | 18.61 | 700,623 | -0.66(-3.44%) |
Jul 19, 2007 | 19.43 | 19.43 | 19.24 | 19.28 | 252,865 | +0.14(+0.71%) |
Jul 18, 2007 | 19.09 | 19.17 | 18.63 | 19.14 | 389,783 | -0.13(-0.67%) |
Jul 17, 2007 | 19.32 | 19.50 | 19.27 | 19.27 | 333,865 | +0.05(+0.28%) |
Jul 16, 2007 | 19.42 | 19.55 | 19.14 | 19.22 | 323,997 | -0.34(-1.73%) |
Jul 13, 2007 | 19.46 | 19.60 | 19.36 | 19.55 | 168,988 | +0.10(+0.50%) |
Jul 12, 2007 | 19.13 | 19.56 | 19.13 | 19.46 | 301,794 | +0.52(+2.74%) |
Jul 11, 2007 | 18.76 | 18.94 | 18.58 | 18.94 | 468,727 | +0.20(+1.08%) |
Jul 10, 2007 | 19.11 | 19.17 | 18.73 | 18.74 | 568,228 | -0.66(-3.42%) |
Jul 09, 2007 | 19.44 | 19.53 | 19.30 | 19.40 | 122,938 | -0.01(-0.04%) |
Jul 06, 2007 | 19.28 | 19.50 | 19.13 | 19.41 | 709,258 | +0.12(+0.63%) |
Jul 05, 2007 | 19.29 | 19.38 | 19.01 | 19.29 | 338,388 | +0.07(+0.34%) |
Jul 03, 2007 | 19.11 | 19.29 | 19.11 | 19.22 | 212,571 | +0.17(+0.88%) |
Jul 02, 2007 | 18.83 | 19.12 | 18.74 | 19.05 | 545,203 | +0.52(+2.82%) |
Jun 29, 2007 | 18.98 | 19.17 | 18.53 | 18.53 | 739,684 | -0.33(-1.74%) |
Jun 28, 2007 | 19.09 | 19.19 | 18.82 | 18.86 | 356,479 | -0.04(-0.21%) |
Jun 27, 2007 | 18.02 | 18.90 | 17.97 | 18.90 | 575,629 | +0.77(+4.24%) |
Jun 26, 2007 | 18.52 | 18.53 | 18.12 | 18.13 | 406,230 | -0.27(-1.47%) |
Jun 25, 2007 | 18.67 | 18.90 | 18.25 | 18.40 | 599,477 | -0.27(-1.47%) |
Jun 22, 2007 | 18.89 | 18.93 | 18.44 | 18.67 | 608,523 | -0.29(-1.55%) |
Jun 21, 2007 | 18.67 | 18.98 | 18.44 | 18.97 | 705,557 | +0.18(+0.96%) |
Jun 20, 2007 | 19.50 | 19.51 | 18.79 | 18.79 | 362,646 | -0.61(-3.16%) |
Jun 19, 2007 | 19.17 | 19.43 | 19.02 | 19.40 | 402,940 | +0.10(+0.54%) |
Jun 18, 2007 | 19.38 | 19.40 | 19.10 | 19.30 | 245,053 | -0.04(-0.20%) |
Jun 15, 2007 | 19.39 | 19.53 | 19.28 | 19.34 | 528,346 | +0.45(+2.40%) |
Jun 14, 2007 | 18.78 | 19.09 | 18.77 | 18.88 | 355,245 | +0.28(+1.49%) |
Jun 13, 2007 | 18.29 | 18.76 | 18.22 | 18.61 | 463,382 | +0.48(+2.67%) |
Jun 12, 2007 | 18.54 | 18.67 | 18.09 | 18.12 | 672,253 | -0.62(-3.28%) |
Jun 11, 2007 | 18.63 | 18.92 | 18.51 | 18.74 | 154,597 | -0.09(-0.47%) |
Jun 08, 2007 | 18.38 | 18.85 | 18.22 | 18.82 | 377,448 | +0.53(+2.90%) |
Jun 07, 2007 | 18.88 | 19.01 | 18.29 | 18.29 | 629,081 | -0.70(-3.70%) |
Jun 06, 2007 | 19.18 | 19.19 | 18.89 | 19.00 | 465,437 | -0.46(-2.37%) |
Jun 05, 2007 | 19.60 | 19.60 | 19.22 | 19.46 | 479,828 | -0.25(-1.27%) |
Jun 04, 2007 | 19.58 | 19.75 | 19.46 | 19.71 | 626,203 | +0.02(+0.09%) |
Jun 01, 2007 | 19.57 | 19.84 | 19.54 | 19.69 | 201,881 | +0.24(+1.21%) |
May 31, 2007 | 19.35 | 19.48 | 19.24 | 19.46 | 289,870 | +0.21(+1.10%) |
May 30, 2007 | 18.65 | 19.25 | 18.64 | 19.25 | 312,895 | +0.27(+1.45%) |
May 29, 2007 | 18.77 | 19.02 | 18.74 | 18.97 | 264,789 | +0.28(+1.48%) |
May 25, 2007 | 18.53 | 18.71 | 18.45 | 18.69 | 438,301 | +0.30(+1.64%) |
May 24, 2007 | 18.86 | 19.13 | 18.23 | 18.39 | 634,015 | -0.53(-2.80%) |
May 23, 2007 | 19.17 | 19.40 | 18.89 | 18.92 | 369,225 | -0.17(-0.89%) |
May 22, 2007 | 18.82 | 19.18 | 18.74 | 19.09 | 312,484 | +0.29(+1.53%) |
May 21, 2007 | 18.32 | 18.95 | 18.32 | 18.81 | 724,882 | +0.44(+2.41%) |
May 18, 2007 | 18.10 | 18.45 | 17.94 | 18.36 | 332,631 | +0.39(+2.19%) |
May 17, 2007 | 18.14 | 18.17 | 17.90 | 17.97 | 254,510 | -0.25(-1.35%) |
May 16, 2007 | 17.97 | 18.22 | 17.77 | 18.21 | 277,535 | +0.27(+1.49%) |
May 15, 2007 | 18.32 | 18.58 | 17.93 | 17.95 | 286,992 | -0.36(-1.94%) |
May 14, 2007 | 18.61 | 18.72 | 18.25 | 18.30 | 216,683 | -0.36(-1.92%) |
May 11, 2007 | 18.36 | 18.67 | 18.31 | 18.66 | 210,104 | +0.37(+2.05%) |
May 10, 2007 | 18.55 | 18.68 | 18.13 | 18.28 | 314,951 | -0.53(-2.79%) |
May 09, 2007 | 18.48 | 19.04 | 18.48 | 18.81 | 304,672 | +0.09(+0.45%) |
May 08, 2007 | 18.60 | 18.72 | 18.29 | 18.72 | 224,495 | -0.04(-0.19%) |
May 07, 2007 | 18.81 | 18.91 | 18.71 | 18.76 | 149,663 | -0.06(-0.31%) |
May 04, 2007 | 18.72 | 18.85 | 18.57 | 18.82 | 342,088 | +0.19(+1.04%) |
May 03, 2007 | 18.65 | 18.75 | 18.52 | 18.63 | 249,576 | -0.01(-0.06%) |
May 02, 2007 | 18.11 | 18.71 | 18.11 | 18.64 | 298,094 | +0.54(+2.96%) |