Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.42 | 16.42 | 15.36 | 15.39 | 108,327 | -0.91(-5.56%) |
Jul 30, 2007 | 16.07 | 16.67 | 15.79 | 16.29 | 65,054 | +0.33(+2.05%) |
Jul 27, 2007 | 16.77 | 16.92 | 15.90 | 15.97 | 85,163 | -0.73(-4.39%) |
Jul 26, 2007 | 16.55 | 16.94 | 16.47 | 16.70 | 141,026 | +0.14(+0.83%) |
Jul 25, 2007 | 16.60 | 17.06 | 16.16 | 16.56 | 87,281 | +0.07(+0.42%) |
Jul 24, 2007 | 17.41 | 17.47 | 16.25 | 16.49 | 87,536 | -1.05(-5.99%) |
Jul 23, 2007 | 17.78 | 17.87 | 17.45 | 17.54 | 67,312 | -0.16(-0.93%) |
Jul 20, 2007 | 18.78 | 18.89 | 17.28 | 17.71 | 99,375 | -1.12(-5.95%) |
Jul 19, 2007 | 19.47 | 19.67 | 18.63 | 18.83 | 53,962 | -0.48(-2.50%) |
Jul 18, 2007 | 19.18 | 19.41 | 18.97 | 19.31 | 56,659 | +0.11(+0.58%) |
Jul 17, 2007 | 19.19 | 19.53 | 19.16 | 19.20 | 31,455 | -0.03(-0.13%) |
Jul 16, 2007 | 19.54 | 19.54 | 19.18 | 19.22 | 30,384 | -0.34(-1.72%) |
Jul 13, 2007 | 19.70 | 19.70 | 19.41 | 19.56 | 25,471 | -0.15(-0.74%) |
Jul 12, 2007 | 19.34 | 19.71 | 19.25 | 19.71 | 29,794 | +0.46(+2.37%) |
Jul 11, 2007 | 19.34 | 19.58 | 19.22 | 19.25 | 69,168 | +0.05(+0.27%) |
Jul 10, 2007 | 19.57 | 19.57 | 19.18 | 19.20 | 72,811 | -0.28(-1.46%) |
Jul 09, 2007 | 19.46 | 19.94 | 19.41 | 19.48 | 47,574 | -0.14(-0.70%) |
Jul 06, 2007 | 19.65 | 19.81 | 19.52 | 19.62 | 18,886 | -0.09(-0.48%) |
Jul 05, 2007 | 20.08 | 20.08 | 19.31 | 19.72 | 27,253 | -0.30(-1.51%) |
Jul 03, 2007 | 19.93 | 20.18 | 19.66 | 20.02 | 31,544 | +0.07(+0.35%) |
Jul 02, 2007 | 19.47 | 20.06 | 19.30 | 19.95 | 61,778 | +0.58(+2.98%) |
Jun 29, 2007 | 20.53 | 20.53 | 19.18 | 19.37 | 63,713 | -1.04(-5.11%) |
Jun 28, 2007 | 20.21 | 20.50 | 20.13 | 20.41 | 57,849 | +0.28(+1.41%) |
Jun 27, 2007 | 19.34 | 20.13 | 19.34 | 20.13 | 65,473 | +0.26(+1.30%) |
Jun 26, 2007 | 19.26 | 19.97 | 18.98 | 19.87 | 100,650 | +0.68(+3.55%) |
Jun 25, 2007 | 19.42 | 19.65 | 19.00 | 19.19 | 53,519 | -0.29(-1.50%) |
Jun 22, 2007 | 19.80 | 19.80 | 19.28 | 19.48 | 142,024 | -0.32(-1.61%) |
Jun 21, 2007 | 19.09 | 19.98 | 19.09 | 19.80 | 41,478 | +0.52(+2.68%) |
Jun 20, 2007 | 20.32 | 20.32 | 19.17 | 19.28 | 43,732 | -0.97(-4.77%) |
Jun 19, 2007 | 19.40 | 20.28 | 19.40 | 20.25 | 45,704 | +0.75(+3.85%) |
Jun 18, 2007 | 19.59 | 19.60 | 19.19 | 19.50 | 37,468 | -0.12(-0.62%) |
Jun 15, 2007 | 20.36 | 20.36 | 19.41 | 19.62 | 102,080 | -0.32(-1.60%) |
Jun 14, 2007 | 19.76 | 20.31 | 19.73 | 19.94 | 49,184 | +0.23(+1.18%) |
Jun 13, 2007 | 19.07 | 19.93 | 19.05 | 19.71 | 37,120 | +0.65(+3.39%) |
Jun 12, 2007 | 19.47 | 19.65 | 18.97 | 19.06 | 41,876 | -0.54(-2.77%) |
Jun 11, 2007 | 19.46 | 19.98 | 19.46 | 19.60 | 21,811 | +0.07(+0.35%) |
Jun 08, 2007 | 19.14 | 19.57 | 19.04 | 19.53 | 23,825 | +0.32(+1.66%) |
Jun 07, 2007 | 19.43 | 19.58 | 18.99 | 19.22 | 30,801 | -0.32(-1.63%) |
Jun 06, 2007 | 20.02 | 20.02 | 19.45 | 19.53 | 43,827 | -0.49(-2.45%) |
Jun 05, 2007 | 20.47 | 20.47 | 19.96 | 20.03 | 57,044 | -0.46(-2.23%) |
Jun 04, 2007 | 20.09 | 20.77 | 20.09 | 20.48 | 36,764 | +0.31(+1.54%) |
Jun 01, 2007 | 20.11 | 20.63 | 20.09 | 20.17 | 30,252 | +0.11(+0.56%) |
May 31, 2007 | 20.41 | 20.41 | 19.89 | 20.06 | 11,023 | -0.28(-1.36%) |
May 30, 2007 | 20.23 | 20.38 | 19.83 | 20.34 | 41,986 | +0.01(+0.04%) |
May 29, 2007 | 19.72 | 20.39 | 19.67 | 20.33 | 37,728 | +0.72(+3.69%) |
May 25, 2007 | 19.96 | 20.04 | 19.48 | 19.60 | 37,592 | -0.06(-0.31%) |
May 24, 2007 | 19.82 | 20.03 | 19.21 | 19.66 | 48,260 | -0.22(-1.08%) |
May 23, 2007 | 20.47 | 20.47 | 19.84 | 19.88 | 43,361 | -0.54(-2.66%) |
May 22, 2007 | 19.68 | 20.64 | 19.68 | 20.42 | 68,232 | +0.64(+3.22%) |
May 21, 2007 | 19.77 | 20.01 | 19.66 | 19.78 | 32,524 | -0.05(-0.26%) |
May 18, 2007 | 19.31 | 19.89 | 18.85 | 19.84 | 76,828 | +0.61(+3.18%) |
May 17, 2007 | 19.70 | 19.73 | 19.11 | 19.22 | 43,374 | -0.45(-2.28%) |
May 16, 2007 | 19.59 | 19.70 | 18.92 | 19.67 | 62,771 | +0.18(+0.93%) |
May 15, 2007 | 19.21 | 19.73 | 18.89 | 19.49 | 91,380 | +0.33(+1.71%) |
May 14, 2007 | 19.61 | 19.72 | 19.09 | 19.16 | 63,372 | -0.50(-2.54%) |
May 11, 2007 | 19.22 | 19.97 | 19.05 | 19.66 | 63,817 | +0.79(+4.20%) |
May 10, 2007 | 19.36 | 19.43 | 18.62 | 18.87 | 70,114 | -0.63(-3.23%) |
May 09, 2007 | 19.60 | 19.73 | 19.34 | 19.50 | 41,890 | -0.14(-0.70%) |
May 08, 2007 | 20.26 | 20.43 | 19.46 | 19.64 | 69,654 | -0.66(-3.27%) |
May 07, 2007 | 20.84 | 21.01 | 20.30 | 20.30 | 30,522 | -0.71(-3.36%) |
May 04, 2007 | 21.33 | 21.34 | 20.78 | 21.01 | 9,186 | +0.01(+0.04%) |
May 03, 2007 | 20.84 | 21.34 | 20.84 | 21.00 | 33,985 | +0.19(+0.91%) |
May 02, 2007 | 20.29 | 20.91 | 20.22 | 20.81 | 32,374 | +0.61(+3.03%) |