Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.60 | 19.25 | 18.02 | 18.09 | 1,185,649 | -0.36(-1.95%) |
Jul 30, 2007 | 17.94 | 18.68 | 17.59 | 18.45 | 1,244,058 | +0.52(+2.92%) |
Jul 27, 2007 | 19.10 | 19.15 | 17.79 | 17.92 | 1,579,760 | -1.22(-6.39%) |
Jul 26, 2007 | 19.41 | 19.62 | 18.50 | 19.15 | 1,423,208 | -0.38(-1.97%) |
Jul 25, 2007 | 20.41 | 20.50 | 19.29 | 19.53 | 1,234,075 | -0.71(-3.52%) |
Jul 24, 2007 | 21.26 | 21.26 | 20.10 | 20.24 | 1,013,038 | -0.92(-4.35%) |
Jul 23, 2007 | 20.76 | 21.27 | 20.67 | 21.16 | 1,104,233 | +0.45(+2.16%) |
Jul 20, 2007 | 21.78 | 21.80 | 20.59 | 20.72 | 1,601,509 | -1.11(-5.09%) |
Jul 19, 2007 | 20.68 | 22.01 | 20.67 | 21.83 | 2,197,168 | +1.32(+6.46%) |
Jul 18, 2007 | 19.88 | 20.57 | 19.66 | 20.50 | 1,276,119 | +0.47(+2.36%) |
Jul 17, 2007 | 20.21 | 20.45 | 19.90 | 20.03 | 881,273 | -0.35(-1.70%) |
Jul 16, 2007 | 20.51 | 20.53 | 20.17 | 20.38 | 782,746 | -0.15(-0.71%) |
Jul 13, 2007 | 20.50 | 20.87 | 20.37 | 20.52 | 647,712 | +0.14(+0.68%) |
Jul 12, 2007 | 20.49 | 20.84 | 20.27 | 20.38 | 1,689,702 | -0.03(-0.15%) |
Jul 11, 2007 | 20.34 | 20.41 | 19.89 | 20.41 | 1,128,132 | +0.16(+0.81%) |
Jul 10, 2007 | 19.59 | 20.65 | 19.27 | 20.25 | 1,710,602 | +0.68(+3.48%) |
Jul 09, 2007 | 19.68 | 19.73 | 19.23 | 19.57 | 1,021,872 | -0.12(-0.61%) |
Jul 06, 2007 | 19.80 | 19.85 | 19.52 | 19.69 | 685,449 | -0.16(-0.79%) |
Jul 05, 2007 | 19.76 | 19.89 | 19.42 | 19.85 | 435,894 | +0.16(+0.83%) |
Jul 03, 2007 | 19.66 | 19.91 | 19.47 | 19.68 | 541,225 | +0.06(+0.29%) |
Jul 02, 2007 | 18.96 | 19.64 | 18.78 | 19.63 | 1,717,040 | +0.79(+4.18%) |
Jun 29, 2007 | 18.49 | 18.98 | 18.46 | 18.84 | 1,484,992 | +0.48(+2.61%) |
Jun 28, 2007 | 18.38 | 18.52 | 18.18 | 18.36 | 910,963 | -0.03(-0.14%) |
Jun 27, 2007 | 17.39 | 18.45 | 17.34 | 18.38 | 1,803,692 | +0.87(+4.97%) |
Jun 26, 2007 | 17.79 | 17.79 | 17.34 | 17.51 | 1,066,659 | -0.13(-0.75%) |
Jun 25, 2007 | 17.94 | 18.07 | 17.43 | 17.65 | 1,078,199 | -0.32(-1.79%) |
Jun 22, 2007 | 17.97 | 18.47 | 17.89 | 17.97 | 6,477,825 | -0.01(-0.04%) |
Jun 21, 2007 | 18.06 | 18.28 | 17.61 | 17.97 | 1,642,106 | -0.15(-0.84%) |
Jun 20, 2007 | 18.47 | 18.89 | 18.12 | 18.12 | 3,851,104 | -0.33(-1.81%) |
Jun 19, 2007 | 17.48 | 18.48 | 17.44 | 18.46 | 4,656,622 | +0.88(+4.99%) |
Jun 18, 2007 | 16.99 | 17.60 | 16.82 | 17.58 | 2,054,387 | +0.68(+4.03%) |
Jun 15, 2007 | 16.95 | 17.06 | 16.81 | 16.90 | 1,245,857 | +0.16(+0.94%) |
Jun 14, 2007 | 16.22 | 16.86 | 15.94 | 16.74 | 2,615,554 | +0.59(+3.67%) |
Jun 13, 2007 | 15.99 | 16.28 | 15.99 | 16.15 | 864,346 | +0.18(+1.11%) |
Jun 12, 2007 | 16.52 | 16.71 | 15.92 | 15.97 | 829,619 | -0.72(-4.31%) |
Jun 11, 2007 | 16.35 | 16.83 | 16.34 | 16.69 | 812,761 | +0.28(+1.69%) |
Jun 08, 2007 | 16.40 | 16.49 | 15.97 | 16.42 | 1,072,567 | +0.01(+0.08%) |
Jun 07, 2007 | 16.78 | 17.00 | 16.12 | 16.40 | 2,228,000 | -0.31(-1.85%) |
Jun 06, 2007 | 16.90 | 17.72 | 16.43 | 16.71 | 11,579,647 | -1.01(-5.69%) |
Jun 05, 2007 | 17.53 | 17.89 | 17.37 | 17.72 | 965,118 | +0.15(+0.83%) |
Jun 04, 2007 | 17.34 | 17.83 | 17.25 | 17.58 | 1,629,121 | +0.18(+1.05%) |
Jun 01, 2007 | 18.11 | 18.11 | 17.36 | 17.39 | 957,256 | -0.71(-3.90%) |
May 31, 2007 | 17.53 | 18.19 | 17.53 | 18.10 | 1,593,235 | +0.50(+2.87%) |
May 30, 2007 | 16.92 | 17.72 | 16.88 | 17.60 | 1,498,515 | +0.47(+2.76%) |
May 29, 2007 | 15.65 | 17.17 | 15.56 | 17.12 | 2,596,705 | +1.60(+10.32%) |
May 25, 2007 | 15.24 | 15.58 | 15.16 | 15.52 | 791,284 | +0.38(+2.50%) |
May 24, 2007 | 15.36 | 15.36 | 15.01 | 15.14 | 1,260,608 | -0.19(-1.23%) |
May 23, 2007 | 14.69 | 15.58 | 14.66 | 15.33 | 997,581 | +0.57(+3.84%) |
May 22, 2007 | 14.73 | 14.95 | 14.67 | 14.76 | 747,484 | -0.04(-0.30%) |
May 21, 2007 | 14.04 | 14.97 | 13.98 | 14.81 | 1,197,686 | +0.81(+5.77%) |
May 18, 2007 | 14.08 | 14.27 | 13.92 | 14.00 | 2,131,765 | +0.01(+0.09%) |
May 17, 2007 | 14.64 | 14.64 | 13.95 | 13.99 | 1,013,628 | -0.64(-4.36%) |
May 16, 2007 | 14.52 | 14.66 | 14.31 | 14.62 | 432,055 | +0.11(+0.78%) |
May 15, 2007 | 14.68 | 14.90 | 14.50 | 14.51 | 506,158 | -0.13(-0.90%) |
May 14, 2007 | 14.85 | 14.89 | 14.60 | 14.64 | 645,208 | -0.21(-1.44%) |
May 11, 2007 | 14.92 | 15.05 | 14.81 | 14.86 | 565,954 | -0.09(-0.63%) |
May 10, 2007 | 15.12 | 15.12 | 14.82 | 14.95 | 747,295 | -0.16(-1.04%) |
May 09, 2007 | 15.48 | 15.48 | 14.95 | 15.11 | 1,506,868 | -0.50(-3.19%) |
May 08, 2007 | 15.70 | 16.02 | 15.57 | 15.61 | 1,550,358 | -0.60(-3.70%) |
May 07, 2007 | 15.75 | 16.66 | 15.58 | 16.21 | 1,535,561 | -0.11(-0.66%) |
May 04, 2007 | 15.80 | 16.53 | 15.77 | 16.31 | 613,259 | +0.44(+2.74%) |
May 03, 2007 | 15.85 | 16.02 | 15.77 | 15.88 | 333,673 | +0.03(+0.16%) |
May 02, 2007 | 15.60 | 15.97 | 15.58 | 15.85 | 238,152 | +0.22(+1.41%) |