Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.35 | 17.74 | 17.21 | 17.32 | 222,564 | -0.01(-0.06%) |
Jul 30, 2007 | 18.16 | 18.32 | 16.90 | 17.33 | 266,368 | -0.43(-2.41%) |
Jul 27, 2007 | 17.61 | 18.23 | 17.48 | 17.76 | 186,172 | -0.01(-0.03%) |
Jul 26, 2007 | 18.11 | 18.29 | 17.43 | 17.76 | 374,833 | -0.60(-3.25%) |
Jul 25, 2007 | 18.70 | 18.97 | 18.08 | 18.36 | 335,746 | +0.06(+0.31%) |
Jul 24, 2007 | 19.29 | 19.34 | 18.15 | 18.30 | 420,280 | -1.20(-6.14%) |
Jul 23, 2007 | 20.15 | 20.36 | 19.37 | 19.50 | 469,113 | -0.19(-0.97%) |
Jul 20, 2007 | 19.19 | 19.96 | 19.08 | 19.69 | 617,562 | +0.46(+2.40%) |
Jul 19, 2007 | 20.24 | 21.07 | 18.95 | 19.23 | 1,674,123 | -3.11(-13.92%) |
Jul 18, 2007 | 22.08 | 22.36 | 21.00 | 22.34 | 580,568 | +0.07(+0.30%) |
Jul 17, 2007 | 22.46 | 22.46 | 21.99 | 22.27 | 232,775 | +0.14(+0.61%) |
Jul 16, 2007 | 22.73 | 22.73 | 21.71 | 22.14 | 461,898 | -0.79(-3.43%) |
Jul 13, 2007 | 22.65 | 23.27 | 22.54 | 22.93 | 185,621 | +0.08(+0.34%) |
Jul 12, 2007 | 22.61 | 23.06 | 22.55 | 22.85 | 287,437 | +0.39(+1.73%) |
Jul 11, 2007 | 22.12 | 22.74 | 22.09 | 22.46 | 275,669 | +0.30(+1.34%) |
Jul 10, 2007 | 22.12 | 22.89 | 21.65 | 22.16 | 425,183 | -0.28(-1.23%) |
Jul 09, 2007 | 23.59 | 23.59 | 22.15 | 22.44 | 526,477 | -0.62(-2.68%) |
Jul 06, 2007 | 22.36 | 23.59 | 21.99 | 23.06 | 563,105 | +1.03(+4.70%) |
Jul 05, 2007 | 21.93 | 22.62 | 21.69 | 22.02 | 463,104 | +0.42(+1.93%) |
Jul 03, 2007 | 22.34 | 22.48 | 21.24 | 21.60 | 394,831 | -0.47(-2.14%) |
Jul 02, 2007 | 20.20 | 22.20 | 20.02 | 22.08 | 1,051,472 | +2.28(+11.53%) |
Jun 29, 2007 | 19.16 | 20.11 | 19.14 | 19.79 | 785,621 | +0.77(+4.05%) |
Jun 28, 2007 | 18.33 | 19.37 | 18.33 | 19.02 | 381,232 | +0.64(+3.49%) |
Jun 27, 2007 | 18.08 | 18.54 | 17.88 | 18.38 | 227,095 | +0.26(+1.43%) |
Jun 26, 2007 | 18.67 | 19.12 | 18.10 | 18.12 | 194,086 | -0.56(-3.01%) |
Jun 25, 2007 | 19.39 | 19.40 | 18.31 | 18.69 | 353,120 | -0.29(-1.54%) |
Jun 22, 2007 | 18.17 | 19.30 | 18.17 | 18.98 | 796,426 | +1.27(+7.14%) |
Jun 21, 2007 | 17.10 | 17.85 | 16.77 | 17.71 | 289,621 | +0.56(+3.24%) |
Jun 20, 2007 | 17.70 | 17.90 | 17.11 | 17.16 | 146,534 | -0.51(-2.90%) |
Jun 19, 2007 | 17.77 | 17.99 | 17.58 | 17.67 | 128,750 | -0.08(-0.44%) |
Jun 18, 2007 | 18.17 | 18.26 | 17.72 | 17.75 | 117,547 | -0.22(-1.22%) |
Jun 15, 2007 | 18.33 | 18.70 | 17.94 | 17.97 | 136,041 | -0.22(-1.24%) |
Jun 14, 2007 | 17.89 | 18.26 | 17.89 | 18.19 | 136,753 | +0.29(+1.63%) |
Jun 13, 2007 | 17.99 | 18.27 | 17.85 | 17.90 | 117,725 | +0.16(+0.92%) |
Jun 12, 2007 | 18.71 | 18.75 | 17.65 | 17.74 | 250,388 | -0.65(-3.52%) |
Jun 11, 2007 | 17.90 | 18.49 | 17.81 | 18.38 | 134,903 | +0.49(+2.77%) |
Jun 08, 2007 | 17.90 | 18.07 | 17.38 | 17.89 | 231,562 | +0.01(+0.03%) |
Jun 07, 2007 | 18.53 | 18.70 | 17.85 | 17.88 | 271,998 | -0.74(-3.99%) |
Jun 06, 2007 | 19.19 | 19.21 | 18.47 | 18.62 | 226,814 | -0.57(-2.96%) |
Jun 05, 2007 | 19.12 | 19.48 | 19.00 | 19.19 | 132,277 | +0.13(+0.68%) |
Jun 04, 2007 | 19.19 | 19.57 | 18.84 | 19.06 | 168,489 | -0.13(-0.70%) |
Jun 01, 2007 | 19.08 | 19.43 | 19.08 | 19.20 | 220,224 | +0.18(+0.95%) |
May 31, 2007 | 18.67 | 19.51 | 18.67 | 19.02 | 304,145 | +0.34(+1.84%) |
May 30, 2007 | 18.76 | 18.89 | 18.33 | 18.67 | 179,662 | -0.06(-0.30%) |
May 29, 2007 | 19.01 | 19.34 | 18.31 | 18.73 | 309,140 | -0.26(-1.36%) |
May 25, 2007 | 18.93 | 19.40 | 18.88 | 18.99 | 234,458 | +0.08(+0.42%) |
May 24, 2007 | 20.25 | 20.37 | 18.85 | 18.91 | 547,879 | -1.24(-6.17%) |
May 23, 2007 | 18.88 | 20.57 | 18.85 | 20.15 | 1,012,803 | +1.28(+6.79%) |
May 22, 2007 | 18.84 | 19.08 | 18.74 | 18.87 | 144,369 | +0.01(+0.06%) |
May 21, 2007 | 18.70 | 19.12 | 18.70 | 18.86 | 166,887 | +0.02(+0.12%) |
May 18, 2007 | 18.91 | 19.60 | 18.65 | 18.84 | 382,637 | -0.01(-0.06%) |
May 17, 2007 | 18.67 | 19.09 | 18.05 | 18.85 | 332,404 | +0.47(+2.54%) |
May 16, 2007 | 18.21 | 18.74 | 18.21 | 18.38 | 160,838 | -0.06(-0.34%) |
May 15, 2007 | 18.70 | 19.32 | 18.15 | 18.44 | 403,893 | -0.37(-1.94%) |
May 14, 2007 | 19.18 | 19.32 | 18.15 | 18.81 | 346,460 | -0.16(-0.83%) |
May 11, 2007 | 19.63 | 19.68 | 18.79 | 18.97 | 299,971 | -0.37(-1.92%) |
May 10, 2007 | 20.02 | 20.10 | 19.31 | 19.34 | 382,706 | -0.71(-3.56%) |
May 09, 2007 | 19.30 | 20.19 | 19.30 | 20.05 | 352,033 | +0.61(+3.12%) |
May 08, 2007 | 19.91 | 20.19 | 19.23 | 19.45 | 570,600 | -0.75(-3.70%) |
May 07, 2007 | 19.68 | 21.18 | 19.65 | 20.19 | 1,390,613 | +0.80(+4.12%) |
May 04, 2007 | 18.28 | 19.55 | 18.15 | 19.39 | 932,273 | +1.29(+7.11%) |
May 03, 2007 | 19.21 | 20.15 | 17.88 | 18.11 | 2,903,814 | +1.45(+8.67%) |
May 02, 2007 | 15.75 | 16.68 | 15.52 | 16.66 | 990,575 | +1.01(+6.47%) |