Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.21 | 18.80 | 17.60 | 17.68 | 1,149,099 | -0.53(-2.91%) |
Jul 30, 2007 | 17.81 | 18.31 | 17.62 | 18.21 | 1,006,831 | +0.45(+2.53%) |
Jul 27, 2007 | 18.26 | 18.41 | 17.72 | 17.76 | 1,738,007 | -0.52(-2.84%) |
Jul 26, 2007 | 19.04 | 19.08 | 18.21 | 18.28 | 1,747,832 | -0.99(-5.14%) |
Jul 25, 2007 | 19.32 | 19.45 | 18.96 | 19.27 | 1,481,245 | +0.11(+0.58%) |
Jul 24, 2007 | 19.24 | 19.29 | 18.94 | 19.15 | 1,464,241 | -0.23(-1.20%) |
Jul 23, 2007 | 19.45 | 19.54 | 19.30 | 19.39 | 864,185 | -0.01(-0.03%) |
Jul 20, 2007 | 19.80 | 19.85 | 19.29 | 19.39 | 764,239 | -0.51(-2.55%) |
Jul 19, 2007 | 19.90 | 20.17 | 19.84 | 19.90 | 538,463 | +0.14(+0.70%) |
Jul 18, 2007 | 19.63 | 20.01 | 19.60 | 19.76 | 828,855 | -0.31(-1.53%) |
Jul 17, 2007 | 19.78 | 20.25 | 19.78 | 20.07 | 669,394 | +0.23(+1.17%) |
Jul 16, 2007 | 19.88 | 19.99 | 19.74 | 19.84 | 464,967 | -0.06(-0.32%) |
Jul 13, 2007 | 19.87 | 20.09 | 19.80 | 19.90 | 562,835 | +0.03(+0.16%) |
Jul 12, 2007 | 19.50 | 19.89 | 19.40 | 19.87 | 949,017 | +0.48(+2.46%) |
Jul 11, 2007 | 19.32 | 19.43 | 19.00 | 19.39 | 1,139,085 | +0.13(+0.66%) |
Jul 10, 2007 | 19.39 | 19.42 | 19.19 | 19.27 | 822,242 | -0.22(-1.14%) |
Jul 09, 2007 | 19.30 | 19.56 | 19.30 | 19.49 | 813,173 | +0.24(+1.26%) |
Jul 06, 2007 | 19.29 | 19.29 | 19.14 | 19.24 | 835,656 | -0.09(-0.47%) |
Jul 05, 2007 | 19.04 | 19.36 | 19.04 | 19.33 | 1,106,210 | +0.29(+1.50%) |
Jul 03, 2007 | 19.28 | 19.31 | 18.99 | 19.05 | 492,363 | -0.23(-1.18%) |
Jul 02, 2007 | 19.21 | 19.33 | 19.10 | 19.28 | 1,022,701 | +0.16(+0.86%) |
Jun 29, 2007 | 19.03 | 19.19 | 18.91 | 19.11 | 939,003 | +0.12(+0.61%) |
Jun 28, 2007 | 18.83 | 19.15 | 18.77 | 19.00 | 1,134,929 | +0.20(+1.04%) |
Jun 27, 2007 | 18.42 | 18.81 | 18.28 | 18.80 | 1,046,507 | +0.29(+1.54%) |
Jun 26, 2007 | 18.44 | 18.56 | 18.31 | 18.51 | 1,382,433 | +0.21(+1.13%) |
Jun 25, 2007 | 18.25 | 18.40 | 18.14 | 18.31 | 1,917,306 | +0.05(+0.29%) |
Jun 22, 2007 | 18.40 | 18.49 | 18.14 | 18.25 | 1,788,453 | -0.23(-1.23%) |
Jun 21, 2007 | 18.28 | 18.54 | 18.18 | 18.48 | 815,629 | +0.20(+1.07%) |
Jun 20, 2007 | 18.55 | 18.69 | 18.25 | 18.29 | 976,413 | -0.24(-1.31%) |
Jun 19, 2007 | 18.47 | 18.59 | 18.24 | 18.53 | 921,244 | -0.06(-0.34%) |
Jun 18, 2007 | 18.89 | 18.89 | 18.51 | 18.59 | 1,114,146 | -0.26(-1.38%) |
Jun 15, 2007 | 18.88 | 19.44 | 18.82 | 18.85 | 1,865,538 | +0.25(+1.34%) |
Jun 14, 2007 | 18.24 | 18.64 | 18.24 | 18.60 | 934,280 | +0.34(+1.88%) |
Jun 13, 2007 | 17.93 | 18.29 | 17.93 | 18.26 | 706,236 | +0.38(+2.13%) |
Jun 12, 2007 | 17.83 | 18.14 | 17.79 | 17.88 | 817,708 | -0.29(-1.60%) |
Jun 11, 2007 | 18.00 | 18.26 | 17.95 | 18.17 | 685,642 | +0.08(+0.44%) |
Jun 08, 2007 | 17.69 | 18.13 | 17.67 | 18.09 | 662,026 | +0.37(+2.09%) |
Jun 07, 2007 | 18.18 | 18.20 | 17.70 | 17.72 | 1,209,935 | -0.57(-3.10%) |
Jun 06, 2007 | 18.50 | 18.50 | 18.20 | 18.29 | 603,456 | -0.32(-1.71%) |
Jun 05, 2007 | 18.75 | 18.75 | 18.48 | 18.60 | 748,180 | -0.23(-1.24%) |
Jun 04, 2007 | 18.41 | 18.86 | 18.36 | 18.84 | 869,665 | +0.31(+1.69%) |
Jun 01, 2007 | 18.64 | 18.83 | 18.47 | 18.52 | 932,391 | -0.08(-0.46%) |
May 31, 2007 | 18.52 | 18.64 | 18.31 | 18.61 | 1,373,553 | +0.07(+0.40%) |
May 30, 2007 | 18.18 | 18.54 | 18.13 | 18.54 | 948,072 | +0.28(+1.54%) |
May 29, 2007 | 17.98 | 18.29 | 17.97 | 18.25 | 954,307 | +0.33(+1.83%) |
May 25, 2007 | 17.57 | 17.99 | 17.57 | 17.93 | 623,105 | +0.40(+2.26%) |
May 24, 2007 | 17.84 | 18.02 | 17.51 | 17.53 | 1,090,529 | -0.34(-1.90%) |
May 23, 2007 | 18.14 | 18.24 | 17.79 | 17.87 | 632,174 | -0.25(-1.40%) |
May 22, 2007 | 18.00 | 18.39 | 17.94 | 18.12 | 1,105,833 | +0.05(+0.29%) |
May 21, 2007 | 17.73 | 18.12 | 17.71 | 18.07 | 839,031 | +0.37(+2.09%) |
May 18, 2007 | 17.71 | 17.74 | 17.46 | 17.70 | 801,837 | +0.01(+0.06%) |
May 17, 2007 | 17.57 | 17.78 | 17.30 | 17.69 | 625,319 | +0.04(+0.21%) |
May 16, 2007 | 17.87 | 17.90 | 17.49 | 17.65 | 829,610 | -0.24(-1.36%) |
May 15, 2007 | 17.86 | 17.98 | 17.69 | 17.90 | 979,813 | +0.04(+0.21%) |
May 14, 2007 | 17.95 | 18.22 | 17.74 | 17.86 | 747,235 | -0.12(-0.68%) |
May 11, 2007 | 17.96 | 18.16 | 17.92 | 17.98 | 681,675 | +0.12(+0.68%) |
May 10, 2007 | 18.13 | 18.13 | 17.76 | 17.86 | 819,219 | -0.32(-1.75%) |
May 09, 2007 | 18.15 | 18.26 | 17.98 | 18.18 | 1,487,480 | -0.03(-0.17%) |
May 08, 2007 | 18.06 | 18.28 | 17.85 | 18.21 | 1,070,124 | +0.05(+0.26%) |
May 07, 2007 | 18.12 | 18.19 | 18.00 | 18.16 | 1,295,523 | +0.11(+0.62%) |
May 04, 2007 | 17.92 | 18.09 | 17.87 | 18.05 | 1,441,947 | +0.08(+0.47%) |
May 03, 2007 | 17.94 | 18.03 | 17.84 | 17.96 | 1,493,904 | +0.08(+0.44%) |
May 02, 2007 | 17.62 | 18.00 | 17.59 | 17.88 | 1,303,373 | +0.31(+1.78%) |