Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.72 | 17.89 | 17.01 | 17.05 | 624,355 | -0.29(-1.69%) |
Jul 30, 2007 | 16.63 | 17.51 | 16.61 | 17.35 | 1,236,939 | +0.67(+4.02%) |
Jul 27, 2007 | 17.11 | 17.17 | 16.61 | 16.68 | 1,595,769 | -0.37(-2.18%) |
Jul 26, 2007 | 17.29 | 17.49 | 15.94 | 17.05 | 2,421,994 | -1.15(-6.33%) |
Jul 25, 2007 | 18.48 | 18.67 | 17.71 | 18.20 | 935,879 | -0.20(-1.07%) |
Jul 24, 2007 | 19.46 | 19.50 | 18.14 | 18.40 | 859,360 | -1.11(-5.67%) |
Jul 23, 2007 | 19.50 | 19.61 | 19.35 | 19.50 | 771,724 | +0.27(+1.38%) |
Jul 20, 2007 | 19.79 | 19.85 | 19.21 | 19.24 | 1,153,444 | -0.80(-4.01%) |
Jul 19, 2007 | 20.16 | 20.22 | 19.91 | 20.04 | 603,645 | +0.19(+0.97%) |
Jul 18, 2007 | 19.89 | 20.05 | 19.59 | 19.85 | 823,826 | -0.04(-0.21%) |
Jul 17, 2007 | 19.94 | 20.01 | 19.46 | 19.89 | 1,293,619 | +0.24(+1.24%) |
Jul 16, 2007 | 20.41 | 20.43 | 19.61 | 19.65 | 895,113 | -0.43(-2.15%) |
Jul 13, 2007 | 19.91 | 20.22 | 19.70 | 20.08 | 2,163,880 | +0.80(+4.14%) |
Jul 12, 2007 | 18.64 | 19.39 | 18.50 | 19.28 | 1,008,691 | +1.08(+5.95%) |
Jul 11, 2007 | 17.98 | 18.53 | 17.87 | 18.20 | 849,986 | +0.29(+1.61%) |
Jul 10, 2007 | 18.35 | 18.19 | 17.83 | 17.91 | 601,465 | -0.38(-2.06%) |
Jul 09, 2007 | 18.35 | 18.44 | 18.16 | 18.28 | 605,607 | -0.10(-0.55%) |
Jul 06, 2007 | 18.12 | 18.61 | 18.07 | 18.39 | 758,426 | +0.48(+2.69%) |
Jul 05, 2007 | 17.53 | 17.94 | 17.48 | 17.90 | 739,242 | -0.02(-0.13%) |
Jul 03, 2007 | 17.75 | 18.03 | 17.75 | 17.93 | 267,487 | +0.11(+0.59%) |
Jul 02, 2007 | 18.06 | 18.01 | 17.59 | 17.82 | 701,964 | +0.09(+0.52%) |
Jun 29, 2007 | 18.28 | 18.28 | 17.62 | 17.73 | 879,417 | -0.30(-1.65%) |
Jun 28, 2007 | 17.67 | 18.12 | 17.62 | 18.03 | 585,333 | +0.61(+3.53%) |
Jun 27, 2007 | 16.90 | 17.46 | 16.90 | 17.41 | 621,085 | +0.26(+1.50%) |
Jun 26, 2007 | 17.66 | 17.66 | 16.92 | 17.16 | 702,836 | -0.17(-1.01%) |
Jun 25, 2007 | 17.39 | 17.76 | 17.13 | 17.33 | 778,482 | +0.02(+0.13%) |
Jun 22, 2007 | 17.56 | 17.64 | 17.25 | 17.31 | 714,390 | -0.61(-3.41%) |
Jun 21, 2007 | 17.80 | 17.99 | 17.58 | 17.92 | 1,072,130 | +0.22(+1.24%) |
Jun 20, 2007 | 18.26 | 18.32 | 17.66 | 17.70 | 524,947 | -0.54(-2.94%) |
Jun 19, 2007 | 18.21 | 18.39 | 18.19 | 18.23 | 1,038,557 | -0.09(-0.50%) |
Jun 18, 2007 | 18.43 | 18.46 | 17.92 | 18.33 | 847,588 | -0.10(-0.55%) |
Jun 15, 2007 | 18.21 | 18.61 | 18.16 | 18.43 | 1,633,919 | +0.44(+2.45%) |
Jun 14, 2007 | 17.24 | 18.05 | 17.24 | 17.99 | 2,121,806 | +0.98(+5.74%) |
Jun 13, 2007 | 16.60 | 17.25 | 16.47 | 17.01 | 1,395,208 | +0.63(+3.84%) |
Jun 12, 2007 | 16.24 | 16.63 | 16.20 | 16.38 | 1,362,725 | +0.06(+0.37%) |
Jun 11, 2007 | 15.94 | 16.33 | 15.83 | 16.32 | 698,912 | +0.41(+2.57%) |
Jun 08, 2007 | 15.30 | 15.99 | 15.21 | 15.91 | 783,060 | +0.59(+3.83%) |
Jun 07, 2007 | 15.60 | 15.76 | 15.21 | 15.33 | 1,515,108 | -0.32(-2.02%) |
Jun 06, 2007 | 15.58 | 15.73 | 15.52 | 15.64 | 618,905 | -0.03(-0.20%) |
Jun 05, 2007 | 16.04 | 16.04 | 15.59 | 15.67 | 816,850 | -0.37(-2.29%) |
Jun 04, 2007 | 15.91 | 16.21 | 15.89 | 16.04 | 1,167,396 | -0.14(-0.85%) |
Jun 01, 2007 | 15.68 | 16.19 | 15.68 | 16.18 | 3,627,540 | +0.71(+4.60%) |
May 31, 2007 | 15.33 | 15.65 | 15.33 | 15.47 | 1,100,252 | +0.17(+1.14%) |
May 30, 2007 | 14.74 | 15.41 | 14.74 | 15.29 | 971,195 | +0.16(+1.03%) |
May 29, 2007 | 15.11 | 15.31 | 15.00 | 15.14 | 945,689 | +0.22(+1.51%) |
May 25, 2007 | 14.59 | 14.91 | 14.52 | 14.91 | 686,485 | +0.57(+3.97%) |
May 24, 2007 | 14.55 | 14.72 | 14.28 | 14.34 | 691,063 | -0.36(-2.43%) |
May 23, 2007 | 15.03 | 15.05 | 14.64 | 14.70 | 1,175,680 | -0.33(-2.20%) |
May 22, 2007 | 15.18 | 15.18 | 14.97 | 15.03 | 546,965 | -0.06(-0.37%) |
May 21, 2007 | 15.01 | 15.22 | 15.01 | 15.09 | 250,047 | +0.02(+0.15%) |
May 18, 2007 | 15.14 | 15.22 | 14.89 | 15.06 | 327,437 | -0.12(-0.79%) |
May 17, 2007 | 15.20 | 15.33 | 14.99 | 15.18 | 255,497 | -0.11(-0.69%) |
May 16, 2007 | 14.75 | 15.29 | 14.74 | 15.29 | 1,054,908 | +0.63(+4.32%) |
May 15, 2007 | 14.98 | 14.98 | 14.51 | 14.66 | 1,649,179 | -0.48(-3.18%) |
May 14, 2007 | 15.25 | 15.31 | 15.02 | 15.14 | 369,948 | -0.06(-0.42%) |
May 11, 2007 | 14.69 | 15.24 | 14.65 | 15.20 | 664,031 | +0.53(+3.63%) |
May 10, 2007 | 14.92 | 14.97 | 14.44 | 14.67 | 676,893 | -0.33(-2.17%) |
May 09, 2007 | 14.73 | 15.07 | 14.66 | 15.00 | 328,745 | +0.15(+0.99%) |
May 08, 2007 | 14.82 | 14.87 | 14.67 | 14.85 | 416,818 | -0.00(-0.03%) |
May 07, 2007 | 15.09 | 15.18 | 14.75 | 14.85 | 553,941 | -0.23(-1.55%) |
May 04, 2007 | 15.03 | 15.18 | 14.93 | 15.09 | 313,921 | +0.16(+1.04%) |
May 03, 2007 | 15.00 | 15.00 | 14.89 | 14.93 | 363,844 | +0.13(+0.90%) |
May 02, 2007 | 14.78 | 14.91 | 14.75 | 14.80 | 716,570 | -0.01(-0.09%) |