Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.58 | 18.69 | 18.26 | 18.56 | 920 | -0.02(-0.09%) |
Jul 30, 2007 | 16.79 | 18.74 | 16.79 | 18.58 | 1,380 | +0.09(+0.47%) |
Jul 27, 2007 | 18.26 | 18.69 | 17.95 | 18.49 | 2,041 | +0.60(+3.35%) |
Jul 26, 2007 | 18.51 | 19.22 | 17.87 | 17.89 | 2,261 | -1.70(-8.65%) |
Jul 25, 2007 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 19.59 | 19.59 | 19.59 | 19.59 | 230 | +0.23(+1.17%) |
Jul 23, 2007 | 19.52 | 19.67 | 19.36 | 19.36 | 7,556 | -0.30(-1.55%) |
Jul 20, 2007 | 19.40 | 19.71 | 19.40 | 19.67 | 460 | +0.53(+2.77%) |
Jul 19, 2007 | 18.89 | 19.32 | 18.76 | 19.14 | 2,357 | +0.44(+2.37%) |
Jul 18, 2007 | 18.84 | 19.00 | 18.17 | 18.69 | 4,457 | -0.59(-3.07%) |
Jul 17, 2007 | 19.19 | 19.34 | 18.87 | 19.28 | 2,245 | +0.14(+0.73%) |
Jul 16, 2007 | 18.76 | 19.33 | 18.48 | 19.14 | 31,154 | +0.71(+3.87%) |
Jul 13, 2007 | 18.74 | 18.74 | 18.43 | 18.43 | 5,167 | -0.45(-2.39%) |
Jul 12, 2007 | 19.12 | 19.13 | 18.79 | 18.88 | 2,149 | -0.24(-1.27%) |
Jul 11, 2007 | 18.52 | 19.39 | 18.52 | 19.13 | 11,381 | +0.71(+3.87%) |
Jul 10, 2007 | 18.34 | 18.53 | 18.03 | 18.41 | 45,853 | +0.11(+0.62%) |
Jul 09, 2007 | 18.59 | 18.59 | 17.87 | 18.30 | 47,079 | -0.42(-2.23%) |
Jul 06, 2007 | 18.54 | 18.78 | 18.54 | 18.72 | 5,239 | +0.23(+1.27%) |
Jul 05, 2007 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 19.21 | 19.21 | 18.05 | 18.48 | 8,900 | -0.89(-4.58%) |
Jul 02, 2007 | 19.43 | 19.43 | 19.13 | 19.37 | 7,426 | -0.33(-1.68%) |
Jun 29, 2007 | 19.66 | 19.86 | 19.58 | 19.70 | 1,840 | -0.16(-0.79%) |
Jun 28, 2007 | 20.00 | 20.01 | 19.71 | 19.86 | 4,445 | -0.23(-1.13%) |
Jun 27, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 1,504 | +0.00(+0.00%) |
Jun 26, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 115 | +0.00(+0.00%) |
Jun 25, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 1,495 | -0.01(-0.04%) |
Jun 22, 2007 | 20.12 | 20.12 | 20.09 | 20.09 | 345 | -0.21(-1.03%) |
Jun 21, 2007 | 20.17 | 20.30 | 20.16 | 20.30 | 345 | +0.24(+1.21%) |
Jun 20, 2007 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 20.03 | 20.07 | 20.03 | 20.06 | 460 | -0.03(-0.13%) |
Jun 18, 2007 | 20.00 | 20.08 | 20.00 | 20.08 | 690 | +0.06(+0.29%) |
Jun 15, 2007 | 20.03 | 20.03 | 20.03 | 20.03 | 115 | +0.03(+0.14%) |
Jun 14, 2007 | 20.00 | 20.00 | 19.99 | 20.00 | 920 | +0.00(+0.00%) |
Jun 13, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 115 | +0.00(+0.00%) |
Jun 12, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 460 | -0.07(-0.35%) |
Jun 11, 2007 | 20.00 | 20.07 | 20.00 | 20.07 | 6,094 | +0.07(+0.35%) |
Jun 08, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 1,173 | -0.05(-0.26%) |
Jun 07, 2007 | 20.01 | 20.28 | 20.00 | 20.05 | 5,060 | -0.02(-0.09%) |
Jun 06, 2007 | 20.24 | 20.24 | 20.07 | 20.07 | 230 | +0.01(+0.04%) |
Jun 05, 2007 | 20.03 | 20.06 | 20.03 | 20.06 | 230 | +0.01(+0.04%) |
Jun 04, 2007 | 20.17 | 20.17 | 20.01 | 20.05 | 2,007 | -0.12(-0.60%) |
Jun 01, 2007 | 20.41 | 20.41 | 20.17 | 20.17 | 1,207 | +0.17(+0.87%) |
May 31, 2007 | 20.14 | 20.14 | 19.99 | 20.00 | 690 | -0.14(-0.69%) |
May 30, 2007 | 19.97 | 20.14 | 19.94 | 20.14 | 1,150 | +0.14(+0.70%) |
May 29, 2007 | 19.93 | 20.00 | 19.93 | 20.00 | 1,380 | +0.11(+0.57%) |
May 25, 2007 | 19.65 | 19.88 | 19.65 | 19.88 | 345 | +0.09(+0.44%) |
May 24, 2007 | 19.62 | 19.80 | 19.62 | 19.80 | 460 | +0.01(+0.04%) |
May 23, 2007 | 19.80 | 19.94 | 19.61 | 19.79 | 1,667 | +0.11(+0.57%) |
May 22, 2007 | 19.80 | 19.80 | 19.67 | 19.67 | 460 | -0.14(-0.70%) |
May 21, 2007 | 19.67 | 19.81 | 19.56 | 19.81 | 12,422 | +0.20(+1.04%) |
May 18, 2007 | 19.64 | 19.64 | 19.61 | 19.61 | 8,485 | +0.00(+0.02%) |
May 17, 2007 | 19.69 | 19.69 | 19.61 | 19.61 | 345 | +0.00(+0.00%) |
May 16, 2007 | 19.65 | 19.66 | 19.61 | 19.61 | 2,216 | -0.13(-0.66%) |
May 15, 2007 | 19.66 | 19.93 | 19.66 | 19.74 | 5,889 | +0.10(+0.49%) |
May 14, 2007 | 19.60 | 20.01 | 19.20 | 19.64 | 6,100 | -0.33(-1.65%) |
May 11, 2007 | 20.15 | 20.91 | 18.41 | 19.97 | 53,255 | -1.15(-5.43%) |
May 10, 2007 | 21.12 | 21.12 | 21.12 | 21.12 | 172 | -0.17(-0.82%) |
May 09, 2007 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
May 08, 2007 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
May 07, 2007 | 21.34 | 21.42 | 21.29 | 21.29 | 1,266 | -0.43(-2.00%) |
May 04, 2007 | 21.54 | 21.73 | 21.54 | 21.73 | 690 | -0.05(-0.24%) |
May 03, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) |
May 02, 2007 | 21.95 | 21.95 | 21.78 | 21.78 | 22,854 | -0.30(-1.34%) |