Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.59 | 18.90 | 18.26 | 18.46 | 586,692 | -0.07(-0.39%) |
Jul 30, 2007 | 18.15 | 18.63 | 18.07 | 18.53 | 415,182 | +0.44(+2.41%) |
Jul 27, 2007 | 18.15 | 18.42 | 17.86 | 18.09 | 425,440 | -0.34(-1.84%) |
Jul 26, 2007 | 18.63 | 18.88 | 17.89 | 18.43 | 608,314 | -0.48(-2.51%) |
Jul 25, 2007 | 19.15 | 19.26 | 18.43 | 18.91 | 476,213 | -0.35(-1.84%) |
Jul 24, 2007 | 19.71 | 19.71 | 19.15 | 19.26 | 357,674 | -0.27(-1.40%) |
Jul 23, 2007 | 19.50 | 19.68 | 19.29 | 19.54 | 293,436 | +0.15(+0.79%) |
Jul 20, 2007 | 19.20 | 19.49 | 19.17 | 19.38 | 553,861 | -0.05(-0.25%) |
Jul 19, 2007 | 19.33 | 19.59 | 19.13 | 19.43 | 460,168 | +0.16(+0.84%) |
Jul 18, 2007 | 18.59 | 19.30 | 18.54 | 19.27 | 779,479 | +0.39(+2.05%) |
Jul 17, 2007 | 18.72 | 19.13 | 18.72 | 18.88 | 523,172 | +0.19(+1.03%) |
Jul 16, 2007 | 18.67 | 18.88 | 18.35 | 18.69 | 372,899 | -0.10(-0.51%) |
Jul 13, 2007 | 18.67 | 19.30 | 18.55 | 18.79 | 609,618 | -0.19(-1.02%) |
Jul 12, 2007 | 18.68 | 19.00 | 18.68 | 18.98 | 416,609 | +0.43(+2.30%) |
Jul 11, 2007 | 18.46 | 18.59 | 18.30 | 18.55 | 428,739 | -0.07(-0.39%) |
Jul 10, 2007 | 18.29 | 18.96 | 18.24 | 18.63 | 643,570 | +0.19(+1.00%) |
Jul 09, 2007 | 18.27 | 18.56 | 18.19 | 18.44 | 624,222 | +0.15(+0.79%) |
Jul 06, 2007 | 17.66 | 18.40 | 17.61 | 18.30 | 814,697 | +0.47(+2.62%) |
Jul 05, 2007 | 17.70 | 17.91 | 17.61 | 17.83 | 363,657 | +0.04(+0.23%) |
Jul 03, 2007 | 17.94 | 18.02 | 17.76 | 17.79 | 142,988 | -0.18(-0.99%) |
Jul 02, 2007 | 17.91 | 18.03 | 17.70 | 17.97 | 522,424 | +0.08(+0.45%) |
Jun 29, 2007 | 17.62 | 17.92 | 17.55 | 17.88 | 372,053 | +0.21(+1.19%) |
Jun 28, 2007 | 17.55 | 17.96 | 17.54 | 17.68 | 611,219 | -0.03(-0.18%) |
Jun 27, 2007 | 16.92 | 17.72 | 16.84 | 17.71 | 521,706 | +0.45(+2.62%) |
Jun 26, 2007 | 17.41 | 17.44 | 16.84 | 17.26 | 496,948 | -0.11(-0.65%) |
Jun 25, 2007 | 17.55 | 17.76 | 17.37 | 17.37 | 374,956 | -0.59(-3.28%) |
Jun 22, 2007 | 17.86 | 18.05 | 17.64 | 17.96 | 325,735 | -0.06(-0.36%) |
Jun 21, 2007 | 17.77 | 18.05 | 17.59 | 18.02 | 355,029 | +0.12(+0.67%) |
Jun 20, 2007 | 18.31 | 18.34 | 17.88 | 17.90 | 342,567 | -0.42(-2.29%) |
Jun 19, 2007 | 18.01 | 18.38 | 18.00 | 18.32 | 358,945 | +0.02(+0.13%) |
Jun 18, 2007 | 18.25 | 18.42 | 18.17 | 18.30 | 365,645 | -0.06(-0.35%) |
Jun 15, 2007 | 18.23 | 18.36 | 18.13 | 18.36 | 434,878 | +0.14(+0.75%) |
Jun 14, 2007 | 18.05 | 18.30 | 18.03 | 18.22 | 252,862 | +0.22(+1.21%) |
Jun 13, 2007 | 17.92 | 18.09 | 17.81 | 18.01 | 329,043 | +0.16(+0.90%) |
Jun 12, 2007 | 17.94 | 18.15 | 17.80 | 17.84 | 352,493 | -0.39(-2.12%) |
Jun 11, 2007 | 18.21 | 18.54 | 18.09 | 18.23 | 339,784 | +0.10(+0.53%) |
Jun 08, 2007 | 18.14 | 18.26 | 17.66 | 18.13 | 765,032 | -0.09(-0.49%) |
Jun 07, 2007 | 18.60 | 18.92 | 18.14 | 18.22 | 732,349 | -0.81(-4.28%) |
Jun 06, 2007 | 19.17 | 19.26 | 18.87 | 19.04 | 316,835 | -0.52(-2.64%) |
Jun 05, 2007 | 19.34 | 19.59 | 19.12 | 19.55 | 380,053 | +0.06(+0.33%) |
Jun 04, 2007 | 19.27 | 19.53 | 19.03 | 19.49 | 415,545 | +0.14(+0.71%) |
Jun 01, 2007 | 19.09 | 19.36 | 19.00 | 19.35 | 386,599 | +0.46(+2.43%) |
May 31, 2007 | 18.63 | 18.94 | 18.63 | 18.89 | 520,348 | +0.41(+2.23%) |
May 30, 2007 | 18.35 | 18.51 | 18.17 | 18.48 | 297,733 | +0.00(+0.00%) |
May 29, 2007 | 18.84 | 18.84 | 18.42 | 18.48 | 194,022 | -0.13(-0.69%) |
May 25, 2007 | 18.55 | 18.66 | 18.31 | 18.61 | 545,607 | +0.41(+2.26%) |
May 24, 2007 | 19.10 | 19.22 | 18.17 | 18.20 | 575,352 | -0.85(-4.48%) |
May 23, 2007 | 19.22 | 19.29 | 18.88 | 19.05 | 441,016 | +0.17(+0.90%) |
May 22, 2007 | 19.37 | 19.41 | 18.85 | 18.88 | 415,975 | -0.59(-3.02%) |
May 21, 2007 | 19.39 | 19.59 | 19.30 | 19.47 | 463,282 | +0.17(+0.88%) |
May 18, 2007 | 19.21 | 19.45 | 19.18 | 19.30 | 415,356 | +0.29(+1.53%) |
May 17, 2007 | 19.25 | 19.27 | 18.79 | 19.01 | 709,409 | -0.27(-1.42%) |
May 16, 2007 | 19.42 | 19.70 | 19.10 | 19.29 | 553,265 | +0.01(+0.04%) |
May 15, 2007 | 19.30 | 19.71 | 19.23 | 19.28 | 452,083 | +0.10(+0.55%) |
May 14, 2007 | 19.27 | 19.54 | 18.64 | 19.17 | 776,110 | -0.36(-1.86%) |
May 11, 2007 | 19.42 | 19.55 | 19.38 | 19.54 | 309,767 | +0.23(+1.17%) |
May 10, 2007 | 19.46 | 19.69 | 19.13 | 19.31 | 429,488 | -0.69(-3.46%) |
May 09, 2007 | 19.84 | 20.15 | 19.79 | 20.00 | 256,404 | -0.02(-0.12%) |
May 08, 2007 | 19.67 | 20.17 | 19.63 | 20.03 | 404,795 | +0.01(+0.04%) |
May 07, 2007 | 20.11 | 20.25 | 19.93 | 20.02 | 332,501 | -0.02(-0.08%) |
May 04, 2007 | 20.34 | 20.55 | 19.94 | 20.04 | 347,848 | +0.01(+0.04%) |
May 03, 2007 | 19.87 | 20.16 | 19.75 | 20.03 | 185,872 | +0.31(+1.55%) |
May 02, 2007 | 19.34 | 19.81 | 19.25 | 19.72 | 349,006 | +0.36(+1.87%) |