Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.44 | 15.49 | 14.87 | 14.89 | 830,180 | -0.49(-3.19%) |
Jul 30, 2007 | 15.38 | 15.54 | 15.00 | 15.38 | 867,819 | +0.00(+0.00%) |
Jul 27, 2007 | 15.86 | 16.06 | 15.38 | 15.38 | 612,009 | -0.64(-4.00%) |
Jul 26, 2007 | 16.20 | 16.45 | 15.49 | 16.02 | 862,390 | -0.49(-2.97%) |
Jul 25, 2007 | 16.56 | 16.77 | 16.00 | 16.51 | 685,190 | +0.09(+0.55%) |
Jul 24, 2007 | 17.12 | 17.30 | 16.36 | 16.42 | 585,327 | -1.01(-5.79%) |
Jul 23, 2007 | 17.20 | 17.51 | 17.00 | 17.43 | 365,537 | +0.27(+1.57%) |
Jul 20, 2007 | 17.68 | 17.84 | 17.02 | 17.16 | 443,021 | -0.60(-3.38%) |
Jul 19, 2007 | 17.65 | 17.91 | 17.50 | 17.76 | 412,961 | +0.17(+0.97%) |
Jul 18, 2007 | 17.40 | 17.66 | 17.03 | 17.59 | 567,537 | +0.06(+0.34%) |
Jul 17, 2007 | 17.54 | 17.84 | 17.47 | 17.53 | 510,232 | +0.02(+0.11%) |
Jul 16, 2007 | 18.39 | 18.41 | 17.37 | 17.51 | 1,261,511 | -0.94(-5.09%) |
Jul 13, 2007 | 18.12 | 18.69 | 18.02 | 18.45 | 613,705 | +0.30(+1.65%) |
Jul 12, 2007 | 17.93 | 18.17 | 17.72 | 18.15 | 646,505 | +0.35(+1.97%) |
Jul 11, 2007 | 17.93 | 18.18 | 17.70 | 17.80 | 696,540 | -0.18(-1.00%) |
Jul 10, 2007 | 17.91 | 18.27 | 17.89 | 17.98 | 556,143 | -0.03(-0.17%) |
Jul 09, 2007 | 18.12 | 18.12 | 17.91 | 18.01 | 640,896 | -0.09(-0.50%) |
Jul 06, 2007 | 18.04 | 18.30 | 17.97 | 18.10 | 540,550 | +0.00(+0.00%) |
Jul 05, 2007 | 18.01 | 18.16 | 17.90 | 18.10 | 509,259 | +0.08(+0.44%) |
Jul 03, 2007 | 18.12 | 18.18 | 17.85 | 18.02 | 393,567 | -0.10(-0.55%) |
Jul 02, 2007 | 18.04 | 18.19 | 17.89 | 18.12 | 629,057 | +0.20(+1.12%) |
Jun 29, 2007 | 18.10 | 18.15 | 17.76 | 17.92 | 730,487 | -0.03(-0.17%) |
Jun 28, 2007 | 18.03 | 18.20 | 17.86 | 17.95 | 496,660 | -0.10(-0.55%) |
Jun 27, 2007 | 17.75 | 18.18 | 17.55 | 18.05 | 953,459 | +0.37(+2.09%) |
Jun 26, 2007 | 18.00 | 18.15 | 17.60 | 17.68 | 1,378,093 | -0.21(-1.17%) |
Jun 25, 2007 | 17.90 | 18.09 | 17.67 | 17.89 | 1,213,110 | -0.04(-0.22%) |
Jun 22, 2007 | 18.25 | 18.37 | 17.91 | 17.93 | 1,776,970 | -0.39(-2.13%) |
Jun 21, 2007 | 18.25 | 18.46 | 18.21 | 18.32 | 573,488 | +0.06(+0.33%) |
Jun 20, 2007 | 19.07 | 19.14 | 18.20 | 18.26 | 1,232,500 | -0.74(-3.89%) |
Jun 19, 2007 | 18.24 | 19.29 | 18.20 | 19.00 | 1,565,800 | +0.75(+4.11%) |
Jun 18, 2007 | 18.82 | 18.88 | 18.14 | 18.25 | 642,600 | -0.56(-2.98%) |
Jun 15, 2007 | 18.29 | 18.87 | 18.12 | 18.81 | 1,339,900 | +0.79(+4.38%) |
Jun 14, 2007 | 18.21 | 18.53 | 17.99 | 18.02 | 1,222,200 | -0.23(-1.26%) |
Jun 13, 2007 | 17.93 | 18.38 | 17.81 | 18.25 | 1,235,900 | +0.30(+1.67%) |
Jun 12, 2007 | 18.13 | 18.26 | 17.80 | 17.95 | 1,009,600 | -0.32(-1.75%) |
Jun 11, 2007 | 18.56 | 18.80 | 18.20 | 18.27 | 967,075 | -0.37(-1.98%) |
Jun 08, 2007 | 18.15 | 18.88 | 18.15 | 18.64 | 1,003,227 | +0.42(+2.31%) |
Jun 07, 2007 | 19.00 | 19.00 | 18.00 | 18.22 | 2,148,740 | -0.89(-4.66%) |
Jun 06, 2007 | 19.99 | 19.99 | 19.03 | 19.11 | 1,915,101 | -0.83(-4.16%) |
Jun 05, 2007 | 20.18 | 20.24 | 19.61 | 19.94 | 1,728,611 | -0.37(-1.82%) |
Jun 04, 2007 | 21.91 | 22.00 | 20.17 | 20.31 | 3,848,987 | -2.68(-11.66%) |
Jun 01, 2007 | 22.45 | 23.50 | 22.26 | 22.99 | 1,814,137 | +0.55(+2.45%) |
May 31, 2007 | 23.17 | 23.23 | 21.88 | 22.44 | 1,241,063 | -0.59(-2.56%) |
May 30, 2007 | 22.91 | 23.06 | 22.42 | 23.03 | 912,303 | +0.00(+0.00%) |
May 29, 2007 | 22.84 | 23.24 | 22.81 | 23.03 | 1,153,917 | +0.04(+0.17%) |
May 25, 2007 | 23.32 | 23.34 | 22.85 | 22.99 | 975,203 | -0.31(-1.33%) |
May 24, 2007 | 24.33 | 24.33 | 23.09 | 23.30 | 760,131 | -1.11(-4.55%) |
May 23, 2007 | 24.39 | 24.90 | 23.98 | 24.41 | 840,536 | +0.10(+0.41%) |
May 22, 2007 | 24.62 | 24.69 | 24.09 | 24.31 | 788,525 | -0.39(-1.58%) |
May 21, 2007 | 24.80 | 25.23 | 24.51 | 24.70 | 524,116 | -0.17(-0.68%) |
May 18, 2007 | 24.16 | 24.93 | 23.75 | 24.87 | 1,169,802 | +0.80(+3.32%) |
May 17, 2007 | 25.73 | 25.82 | 23.33 | 24.07 | 3,664,723 | -1.66(-6.45%) |
May 16, 2007 | 26.84 | 26.85 | 25.42 | 25.73 | 1,530,783 | -1.01(-3.78%) |
May 15, 2007 | 27.32 | 27.86 | 26.70 | 26.74 | 527,304 | -0.66(-2.41%) |
May 14, 2007 | 28.24 | 28.64 | 27.28 | 27.40 | 709,741 | -0.95(-3.35%) |
May 11, 2007 | 26.54 | 28.46 | 26.43 | 28.35 | 986,779 | +1.92(+7.26%) |
May 10, 2007 | 26.95 | 27.08 | 26.29 | 26.43 | 751,508 | -0.58(-2.15%) |
May 09, 2007 | 27.50 | 27.72 | 26.73 | 27.01 | 1,047,336 | -0.69(-2.49%) |
May 08, 2007 | 27.96 | 28.21 | 27.36 | 27.70 | 959,197 | -0.46(-1.63%) |
May 07, 2007 | 28.45 | 28.59 | 28.07 | 28.16 | 496,137 | -0.37(-1.30%) |
May 04, 2007 | 28.55 | 28.70 | 28.19 | 28.53 | 746,362 | +0.18(+0.63%) |
May 03, 2007 | 28.43 | 28.74 | 28.01 | 28.35 | 902,698 | -0.25(-0.87%) |
May 02, 2007 | 27.92 | 28.71 | 27.86 | 28.60 | 1,076,913 | +0.84(+3.03%) |