Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.26 | 19.60 | 19.22 | 19.37 | 235,144 | +0.17(+0.89%) |
Jul 30, 2007 | 18.21 | 19.27 | 18.06 | 19.20 | 216,825 | +1.37(+7.68%) |
Jul 27, 2007 | 19.01 | 19.14 | 17.44 | 17.83 | 270,637 | -1.14(-6.01%) |
Jul 26, 2007 | 21.25 | 21.31 | 18.70 | 18.97 | 475,719 | -1.08(-5.39%) |
Jul 25, 2007 | 21.53 | 21.59 | 18.85 | 20.05 | 422,697 | -1.25(-5.87%) |
Jul 24, 2007 | 21.04 | 21.74 | 20.50 | 21.30 | 186,055 | -0.11(-0.51%) |
Jul 23, 2007 | 21.24 | 23.12 | 21.00 | 21.41 | 354,136 | +0.28(+1.33%) |
Jul 20, 2007 | 21.71 | 21.71 | 20.74 | 21.13 | 90,389 | -0.75(-3.43%) |
Jul 19, 2007 | 21.62 | 22.20 | 21.30 | 21.88 | 137,194 | +0.37(+1.72%) |
Jul 18, 2007 | 22.40 | 22.40 | 20.95 | 21.51 | 267,479 | -0.44(-2.00%) |
Jul 17, 2007 | 22.08 | 22.20 | 21.78 | 21.95 | 76,371 | -0.15(-0.68%) |
Jul 16, 2007 | 21.97 | 22.47 | 21.83 | 22.10 | 111,802 | +0.15(+0.68%) |
Jul 13, 2007 | 21.80 | 22.00 | 21.32 | 21.95 | 125,612 | +0.15(+0.69%) |
Jul 12, 2007 | 21.45 | 22.22 | 21.40 | 21.80 | 120,700 | +0.45(+2.11%) |
Jul 11, 2007 | 20.79 | 21.44 | 20.50 | 21.35 | 147,005 | +0.45(+2.15%) |
Jul 10, 2007 | 21.55 | 21.62 | 20.55 | 20.90 | 102,377 | -0.96(-4.39%) |
Jul 09, 2007 | 22.60 | 22.60 | 21.41 | 21.86 | 133,298 | -0.55(-2.45%) |
Jul 06, 2007 | 22.85 | 22.85 | 22.25 | 22.41 | 132,718 | -0.13(-0.58%) |
Jul 05, 2007 | 21.84 | 22.98 | 21.61 | 22.54 | 332,836 | +1.04(+4.84%) |
Jul 03, 2007 | 20.53 | 21.50 | 20.53 | 21.50 | 155,533 | +0.97(+4.72%) |
Jul 02, 2007 | 20.90 | 20.95 | 19.85 | 20.53 | 137,496 | -0.19(-0.92%) |
Jun 29, 2007 | 19.73 | 21.00 | 19.47 | 20.72 | 140,357 | +1.06(+5.39%) |
Jun 28, 2007 | 19.47 | 19.99 | 19.44 | 19.66 | 93,830 | +0.23(+1.18%) |
Jun 27, 2007 | 19.07 | 19.55 | 19.04 | 19.43 | 26,179 | +0.39(+2.05%) |
Jun 26, 2007 | 19.08 | 19.09 | 18.31 | 19.04 | 59,404 | +0.20(+1.06%) |
Jun 25, 2007 | 19.91 | 19.91 | 18.79 | 18.84 | 190,347 | -1.14(-5.71%) |
Jun 22, 2007 | 20.12 | 20.16 | 19.91 | 19.98 | 40,616 | -0.19(-0.94%) |
Jun 21, 2007 | 20.30 | 20.30 | 19.83 | 20.17 | 51,201 | -0.20(-0.98%) |
Jun 20, 2007 | 20.41 | 20.51 | 20.31 | 20.37 | 62,400 | -0.20(-0.97%) |
Jun 19, 2007 | 20.73 | 20.79 | 20.38 | 20.57 | 33,600 | -0.13(-0.63%) |
Jun 18, 2007 | 20.95 | 21.00 | 20.38 | 20.70 | 44,100 | -0.10(-0.48%) |
Jun 15, 2007 | 19.80 | 20.95 | 19.80 | 20.80 | 105,800 | +1.08(+5.48%) |
Jun 14, 2007 | 19.48 | 19.89 | 19.29 | 19.72 | 86,600 | +0.47(+2.44%) |
Jun 13, 2007 | 18.76 | 19.27 | 18.59 | 19.25 | 141,600 | +0.54(+2.89%) |
Jun 12, 2007 | 18.40 | 18.79 | 18.40 | 18.71 | 90,400 | +0.25(+1.35%) |
Jun 11, 2007 | 18.61 | 18.90 | 18.41 | 18.46 | 71,719 | -0.24(-1.28%) |
Jun 08, 2007 | 18.92 | 19.08 | 18.35 | 18.70 | 142,902 | -0.09(-0.48%) |
Jun 07, 2007 | 19.10 | 19.30 | 18.68 | 18.79 | 33,509 | -0.29(-1.52%) |
Jun 06, 2007 | 19.50 | 19.70 | 18.97 | 19.08 | 165,869 | -0.48(-2.45%) |
Jun 05, 2007 | 20.32 | 20.50 | 19.44 | 19.56 | 28,601 | -0.29(-1.46%) |
Jun 04, 2007 | 20.04 | 20.41 | 19.83 | 19.85 | 37,823 | -0.26(-1.29%) |
Jun 01, 2007 | 20.20 | 20.36 | 20.05 | 20.11 | 122,545 | -0.14(-0.69%) |
May 31, 2007 | 19.96 | 20.48 | 19.96 | 20.25 | 204,738 | +0.37(+1.86%) |
May 30, 2007 | 19.56 | 20.61 | 19.56 | 19.88 | 32,088 | +0.04(+0.20%) |
May 29, 2007 | 19.99 | 20.14 | 19.71 | 19.84 | 111,293 | -0.32(-1.59%) |
May 25, 2007 | 20.00 | 20.41 | 20.00 | 20.16 | 49,358 | +0.43(+2.15%) |
May 24, 2007 | 19.99 | 20.08 | 19.60 | 19.73 | 91,175 | -0.36(-1.77%) |
May 23, 2007 | 20.12 | 20.25 | 19.85 | 20.09 | 73,453 | -0.07(-0.35%) |
May 22, 2007 | 19.51 | 20.30 | 19.51 | 20.16 | 251,510 | +0.75(+3.86%) |
May 21, 2007 | 18.83 | 19.58 | 18.83 | 19.41 | 113,084 | +0.69(+3.69%) |
May 18, 2007 | 18.39 | 19.01 | 18.39 | 18.72 | 22,625 | +0.36(+1.96%) |
May 17, 2007 | 18.80 | 19.00 | 18.34 | 18.36 | 34,850 | -0.44(-2.34%) |
May 16, 2007 | 18.94 | 19.26 | 18.40 | 18.80 | 62,039 | -0.14(-0.74%) |
May 15, 2007 | 19.28 | 19.40 | 18.54 | 18.94 | 39,415 | -0.31(-1.61%) |
May 14, 2007 | 18.31 | 19.25 | 18.31 | 19.25 | 300,765 | +0.82(+4.45%) |
May 11, 2007 | 18.00 | 18.57 | 17.90 | 18.43 | 150,137 | +0.42(+2.33%) |
May 10, 2007 | 18.12 | 18.58 | 17.74 | 18.01 | 191,175 | -0.03(-0.17%) |
May 09, 2007 | 17.59 | 18.06 | 17.59 | 18.04 | 80,160 | +0.03(+0.17%) |
May 08, 2007 | 18.14 | 18.27 | 17.25 | 18.01 | 72,552 | -0.26(-1.42%) |
May 07, 2007 | 18.30 | 18.34 | 17.65 | 18.27 | 84,081 | +0.39(+2.18%) |
May 04, 2007 | 16.77 | 18.26 | 16.77 | 17.88 | 183,370 | +1.26(+7.58%) |
May 03, 2007 | 17.35 | 17.87 | 16.62 | 16.62 | 106,297 | -0.76(-4.37%) |
May 02, 2007 | 16.88 | 17.50 | 16.61 | 17.38 | 252,973 | +0.87(+5.27%) |