Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.63 | 21.84 | 21.21 | 21.56 | 67,527 | +0.57(+2.71%) |
Jul 30, 2007 | 21.63 | 21.63 | 20.34 | 20.99 | 49,217 | -0.31(-1.44%) |
Jul 27, 2007 | 22.41 | 22.48 | 20.97 | 21.30 | 18,889 | -0.26(-1.22%) |
Jul 26, 2007 | 21.78 | 22.15 | 20.60 | 21.56 | 29,983 | +0.04(+0.20%) |
Jul 25, 2007 | 22.22 | 22.72 | 20.42 | 21.52 | 40,316 | -0.31(-1.40%) |
Jul 24, 2007 | 21.04 | 23.36 | 20.45 | 21.82 | 120,868 | +1.29(+6.28%) |
Jul 23, 2007 | 21.28 | 21.28 | 20.34 | 20.53 | 23,913 | +0.22(+1.08%) |
Jul 20, 2007 | 20.95 | 21.28 | 20.21 | 20.32 | 13,259 | -0.44(-2.11%) |
Jul 19, 2007 | 20.42 | 21.63 | 20.32 | 20.75 | 44,107 | +0.50(+2.48%) |
Jul 18, 2007 | 20.64 | 20.97 | 19.53 | 20.25 | 62,684 | -0.26(-1.28%) |
Jul 17, 2007 | 18.35 | 20.53 | 18.35 | 20.51 | 138,546 | +2.16(+11.79%) |
Jul 16, 2007 | 17.41 | 18.39 | 17.39 | 18.35 | 80,594 | +1.11(+6.46%) |
Jul 13, 2007 | 16.78 | 17.30 | 16.78 | 17.24 | 10,739 | +0.39(+2.32%) |
Jul 12, 2007 | 16.82 | 17.04 | 16.67 | 16.84 | 16,002 | +0.24(+1.46%) |
Jul 11, 2007 | 16.45 | 16.84 | 16.38 | 16.60 | 6,122 | +0.28(+1.74%) |
Jul 10, 2007 | 16.47 | 16.50 | 16.32 | 16.32 | 4,580 | -0.21(-1.28%) |
Jul 09, 2007 | 16.75 | 16.82 | 16.38 | 16.53 | 8,104 | -0.03(-0.17%) |
Jul 06, 2007 | 16.56 | 16.69 | 16.49 | 16.56 | 4,694 | +0.11(+0.66%) |
Jul 05, 2007 | 16.32 | 16.60 | 16.32 | 16.45 | 6,867 | +0.07(+0.40%) |
Jul 03, 2007 | 16.30 | 16.60 | 16.17 | 16.38 | 11,858 | -0.22(-1.32%) |
Jul 02, 2007 | 17.00 | 17.00 | 16.43 | 16.60 | 3,543 | -0.41(-2.44%) |
Jun 29, 2007 | 16.58 | 17.04 | 16.58 | 17.02 | 10,326 | +0.20(+1.17%) |
Jun 28, 2007 | 16.34 | 16.82 | 16.34 | 16.82 | 16,200 | -0.22(-1.28%) |
Jun 27, 2007 | 16.65 | 17.08 | 16.65 | 17.04 | 9,193 | +0.22(+1.30%) |
Jun 26, 2007 | 16.19 | 17.50 | 15.84 | 16.82 | 30,527 | +0.61(+3.77%) |
Jun 25, 2007 | 16.71 | 16.73 | 16.06 | 16.21 | 6,992 | -0.57(-3.39%) |
Jun 22, 2007 | 16.30 | 16.82 | 16.19 | 16.78 | 7,340 | +0.35(+2.13%) |
Jun 21, 2007 | 16.75 | 16.84 | 16.03 | 16.43 | 12,968 | -0.20(-1.18%) |
Jun 20, 2007 | 16.60 | 16.69 | 16.32 | 16.62 | 8,148 | +0.13(+0.79%) |
Jun 19, 2007 | 16.93 | 16.93 | 15.97 | 16.49 | 24,491 | -0.33(-1.95%) |
Jun 18, 2007 | 17.04 | 17.13 | 16.49 | 16.82 | 21,149 | -0.48(-2.78%) |
Jun 15, 2007 | 17.41 | 17.69 | 17.26 | 17.30 | 16,891 | -0.22(-1.25%) |
Jun 14, 2007 | 17.63 | 17.78 | 17.48 | 17.52 | 17,532 | -0.15(-0.84%) |
Jun 13, 2007 | 17.78 | 17.83 | 17.63 | 17.67 | 7,782 | -0.24(-1.37%) |
Jun 12, 2007 | 17.91 | 17.91 | 17.72 | 17.91 | 21,149 | -0.22(-1.21%) |
Jun 11, 2007 | 18.26 | 18.26 | 17.98 | 18.13 | 6,571 | -0.22(-1.19%) |
Jun 08, 2007 | 18.00 | 18.35 | 17.65 | 18.35 | 8,314 | +0.22(+1.20%) |
Jun 07, 2007 | 18.15 | 18.46 | 17.80 | 18.13 | 9,809 | -0.26(-1.42%) |
Jun 06, 2007 | 18.24 | 18.39 | 17.63 | 18.39 | 37,708 | -0.17(-0.94%) |
Jun 05, 2007 | 18.46 | 18.68 | 18.17 | 18.57 | 17,444 | +0.11(+0.59%) |
Jun 04, 2007 | 17.50 | 18.61 | 17.50 | 18.46 | 51,998 | +0.11(+0.60%) |
Jun 01, 2007 | 18.33 | 18.35 | 18.24 | 18.35 | 11,887 | +0.09(+0.48%) |
May 31, 2007 | 18.55 | 18.57 | 18.24 | 18.26 | 29,367 | -0.20(-1.07%) |
May 30, 2007 | 18.26 | 18.46 | 17.50 | 18.46 | 14,419 | +0.20(+1.08%) |
May 29, 2007 | 18.09 | 18.44 | 18.09 | 18.26 | 16,722 | +0.44(+2.45%) |
May 25, 2007 | 17.70 | 17.91 | 17.70 | 17.83 | 11,447 | +0.26(+1.47%) |
May 24, 2007 | 17.85 | 17.85 | 17.41 | 17.57 | 18,382 | -0.12(-0.70%) |
May 23, 2007 | 17.39 | 17.74 | 17.37 | 17.69 | 15,077 | +0.22(+1.24%) |
May 22, 2007 | 17.26 | 17.78 | 17.26 | 17.48 | 11,412 | -0.02(-0.13%) |
May 21, 2007 | 17.69 | 17.69 | 17.28 | 17.50 | 40,950 | +0.02(+0.13%) |
May 18, 2007 | 17.69 | 17.69 | 17.21 | 17.48 | 54,356 | +0.00(+0.00%) |
May 17, 2007 | 17.04 | 17.54 | 16.71 | 17.48 | 148,553 | +0.44(+2.56%) |
May 16, 2007 | 17.04 | 17.43 | 16.43 | 17.04 | 13,828 | +0.00(+0.00%) |
May 15, 2007 | 17.26 | 17.48 | 17.04 | 17.04 | 26,356 | -0.26(-1.51%) |
May 14, 2007 | 17.48 | 17.56 | 17.26 | 17.30 | 29,075 | +0.02(+0.13%) |
May 11, 2007 | 17.52 | 17.59 | 16.51 | 17.28 | 38,652 | -0.24(-1.37%) |
May 10, 2007 | 18.57 | 18.57 | 17.19 | 17.52 | 64,670 | -0.68(-3.72%) |
May 09, 2007 | 17.48 | 18.57 | 16.71 | 18.20 | 139,411 | +1.57(+9.46%) |
May 08, 2007 | 16.62 | 16.86 | 16.60 | 16.62 | 5,903 | -0.17(-1.04%) |
May 07, 2007 | 16.47 | 16.82 | 16.38 | 16.80 | 14,850 | +0.22(+1.32%) |
May 04, 2007 | 16.82 | 16.82 | 16.56 | 16.58 | 1,633 | -0.04(-0.26%) |
May 03, 2007 | 16.80 | 16.80 | 16.38 | 16.62 | 2,746 | +0.17(+1.06%) |
May 02, 2007 | 16.49 | 16.49 | 16.38 | 16.45 | 3,197 | +0.07(+0.40%) |