Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.92 | 19.30 | 18.68 | 18.69 | 1,056,908 | -0.09(-0.48%) |
Jul 30, 2007 | 19.22 | 19.27 | 18.57 | 18.78 | 1,197,590 | -0.45(-2.34%) |
Jul 27, 2007 | 19.70 | 19.75 | 19.19 | 19.23 | 1,606,610 | -0.48(-2.46%) |
Jul 26, 2007 | 19.46 | 19.91 | 19.43 | 19.71 | 792,362 | -0.11(-0.53%) |
Jul 25, 2007 | 19.56 | 19.90 | 19.20 | 19.82 | 833,258 | +0.44(+2.27%) |
Jul 24, 2007 | 19.44 | 19.80 | 19.23 | 19.38 | 813,104 | -0.23(-1.15%) |
Jul 23, 2007 | 19.51 | 19.87 | 19.26 | 19.61 | 536,398 | +0.14(+0.69%) |
Jul 20, 2007 | 19.51 | 19.75 | 19.43 | 19.47 | 739,674 | -0.09(-0.43%) |
Jul 19, 2007 | 19.82 | 19.82 | 19.51 | 19.55 | 826,958 | -0.21(-1.04%) |
Jul 18, 2007 | 19.48 | 19.79 | 19.27 | 19.76 | 786,274 | +0.16(+0.79%) |
Jul 17, 2007 | 19.66 | 19.75 | 19.54 | 19.61 | 597,066 | -0.05(-0.25%) |
Jul 16, 2007 | 19.86 | 20.00 | 19.59 | 19.66 | 616,022 | -0.23(-1.16%) |
Jul 13, 2007 | 19.91 | 19.97 | 19.61 | 19.89 | 596,916 | -0.09(-0.45%) |
Jul 12, 2007 | 19.55 | 19.98 | 19.36 | 19.98 | 808,368 | +0.47(+2.41%) |
Jul 11, 2007 | 19.50 | 19.66 | 19.39 | 19.50 | 1,063,748 | +0.00(+0.03%) |
Jul 10, 2007 | 19.25 | 19.52 | 19.14 | 19.50 | 947,398 | +0.10(+0.52%) |
Jul 09, 2007 | 19.61 | 19.64 | 19.26 | 19.40 | 734,920 | -0.24(-1.22%) |
Jul 06, 2007 | 19.41 | 19.71 | 19.34 | 19.64 | 582,864 | +0.24(+1.24%) |
Jul 05, 2007 | 19.14 | 19.46 | 18.95 | 19.40 | 901,240 | +0.24(+1.28%) |
Jul 03, 2007 | 18.79 | 19.20 | 18.79 | 19.16 | 403,448 | +0.35(+1.83%) |
Jul 02, 2007 | 18.68 | 18.93 | 18.62 | 18.81 | 504,388 | +0.21(+1.16%) |
Jun 29, 2007 | 18.82 | 18.84 | 18.25 | 18.59 | 1,311,464 | -0.19(-0.99%) |
Jun 28, 2007 | 18.56 | 18.91 | 18.56 | 18.78 | 650,696 | +0.19(+0.99%) |
Jun 27, 2007 | 18.08 | 18.61 | 17.98 | 18.59 | 555,650 | +0.39(+2.14%) |
Jun 26, 2007 | 18.25 | 18.38 | 18.05 | 18.20 | 685,224 | +0.09(+0.52%) |
Jun 25, 2007 | 18.23 | 18.36 | 17.95 | 18.11 | 731,692 | -0.02(-0.08%) |
Jun 22, 2007 | 18.36 | 18.49 | 18.02 | 18.12 | 1,151,814 | -0.25(-1.33%) |
Jun 21, 2007 | 18.46 | 18.46 | 18.19 | 18.37 | 663,052 | -0.07(-0.41%) |
Jun 20, 2007 | 19.07 | 19.07 | 18.44 | 18.45 | 507,000 | -0.52(-2.77%) |
Jun 19, 2007 | 19.01 | 19.23 | 18.84 | 18.97 | 617,400 | -0.14(-0.71%) |
Jun 18, 2007 | 19.10 | 19.19 | 18.82 | 19.11 | 611,800 | +0.09(+0.50%) |
Jun 15, 2007 | 18.86 | 19.12 | 18.79 | 19.01 | 1,145,400 | +0.38(+2.01%) |
Jun 14, 2007 | 18.50 | 18.86 | 18.45 | 18.64 | 1,044,000 | +0.18(+0.95%) |
Jun 13, 2007 | 18.23 | 18.56 | 17.97 | 18.46 | 1,675,400 | +0.27(+1.48%) |
Jun 12, 2007 | 18.55 | 18.59 | 18.04 | 18.19 | 1,302,400 | -0.46(-2.47%) |
Jun 11, 2007 | 18.54 | 18.75 | 18.44 | 18.65 | 667,772 | +0.20(+1.11%) |
Jun 08, 2007 | 18.33 | 18.55 | 18.12 | 18.45 | 700,412 | +0.14(+0.79%) |
Jun 07, 2007 | 18.78 | 18.86 | 18.22 | 18.30 | 1,043,992 | -0.55(-2.92%) |
Jun 06, 2007 | 18.37 | 19.07 | 18.36 | 18.85 | 1,145,944 | +0.41(+2.22%) |
Jun 05, 2007 | 18.54 | 18.73 | 18.34 | 18.44 | 962,780 | -0.16(-0.86%) |
Jun 04, 2007 | 18.67 | 18.67 | 18.31 | 18.60 | 1,207,852 | -0.34(-1.80%) |
Jun 01, 2007 | 19.05 | 19.07 | 18.71 | 18.94 | 1,713,224 | -0.09(-0.50%) |
May 31, 2007 | 19.48 | 19.54 | 18.95 | 19.04 | 1,629,588 | -0.50(-2.58%) |
May 30, 2007 | 19.36 | 19.61 | 19.23 | 19.54 | 742,570 | +0.12(+0.62%) |
May 29, 2007 | 19.36 | 19.52 | 19.31 | 19.42 | 367,678 | +0.10(+0.52%) |
May 25, 2007 | 19.32 | 19.48 | 19.14 | 19.32 | 534,662 | +0.01(+0.05%) |
May 24, 2007 | 19.83 | 19.86 | 19.07 | 19.31 | 1,556,452 | -0.59(-2.94%) |
May 23, 2007 | 19.80 | 20.15 | 19.59 | 19.89 | 1,287,468 | +0.17(+0.86%) |
May 22, 2007 | 19.62 | 19.84 | 19.50 | 19.73 | 853,114 | +0.12(+0.59%) |
May 21, 2007 | 18.91 | 19.64 | 18.91 | 19.61 | 1,557,736 | +0.61(+3.18%) |
May 18, 2007 | 18.82 | 19.09 | 18.70 | 19.00 | 546,650 | +0.19(+1.01%) |
May 17, 2007 | 18.86 | 19.07 | 18.80 | 18.82 | 626,716 | -0.10(-0.53%) |
May 16, 2007 | 18.64 | 18.97 | 18.59 | 18.91 | 1,011,118 | +0.30(+1.61%) |
May 15, 2007 | 18.68 | 19.09 | 18.60 | 18.61 | 949,710 | -0.04(-0.21%) |
May 14, 2007 | 18.79 | 19.10 | 18.55 | 18.66 | 680,084 | -0.16(-0.88%) |
May 11, 2007 | 18.61 | 18.85 | 18.55 | 18.82 | 839,742 | +0.15(+0.80%) |
May 10, 2007 | 18.91 | 18.96 | 18.64 | 18.67 | 1,391,926 | -0.36(-1.89%) |
May 09, 2007 | 19.11 | 19.18 | 18.87 | 19.03 | 964,830 | -0.21(-1.12%) |
May 08, 2007 | 19.41 | 19.45 | 18.85 | 19.25 | 883,732 | -0.22(-1.16%) |
May 07, 2007 | 19.84 | 19.86 | 19.27 | 19.47 | 877,454 | -0.37(-1.86%) |
May 04, 2007 | 19.84 | 19.93 | 19.59 | 19.84 | 1,222,240 | +0.05(+0.28%) |
May 03, 2007 | 19.39 | 19.99 | 19.39 | 19.79 | 1,657,782 | +0.43(+2.22%) |
May 02, 2007 | 18.80 | 19.53 | 18.77 | 19.36 | 1,841,276 | +0.69(+3.72%) |