Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.15 | 16.00 | 15.09 | 15.14 | 852,773 | +0.17(+1.14%) |
Jul 30, 2007 | 14.73 | 15.27 | 14.64 | 14.97 | 705,325 | -0.01(-0.05%) |
Jul 27, 2007 | 15.20 | 15.49 | 14.79 | 14.98 | 594,999 | -0.39(-2.54%) |
Jul 26, 2007 | 15.34 | 15.79 | 14.94 | 15.37 | 919,091 | -0.55(-3.44%) |
Jul 25, 2007 | 16.28 | 16.57 | 15.50 | 15.92 | 1,135,267 | -0.29(-1.80%) |
Jul 24, 2007 | 17.38 | 17.38 | 16.06 | 16.21 | 1,058,673 | -0.90(-5.28%) |
Jul 23, 2007 | 17.93 | 18.29 | 17.06 | 17.11 | 935,172 | -0.73(-4.10%) |
Jul 20, 2007 | 18.02 | 18.12 | 17.60 | 17.85 | 562,403 | -0.22(-1.22%) |
Jul 19, 2007 | 18.13 | 18.41 | 17.90 | 18.07 | 760,718 | +0.18(+1.03%) |
Jul 18, 2007 | 18.24 | 18.26 | 17.53 | 17.88 | 1,091,884 | -0.55(-2.97%) |
Jul 17, 2007 | 18.25 | 18.72 | 17.99 | 18.43 | 1,673,101 | +0.40(+2.21%) |
Jul 16, 2007 | 17.06 | 18.12 | 16.73 | 18.03 | 1,615,960 | +0.95(+5.53%) |
Jul 13, 2007 | 17.31 | 17.49 | 17.06 | 17.09 | 949,885 | -0.04(-0.25%) |
Jul 12, 2007 | 16.15 | 17.59 | 16.00 | 17.13 | 2,392,786 | +1.06(+6.59%) |
Jul 11, 2007 | 16.25 | 16.54 | 16.03 | 16.07 | 542,425 | -0.20(-1.22%) |
Jul 10, 2007 | 16.92 | 16.92 | 16.27 | 16.27 | 676,699 | -0.55(-3.26%) |
Jul 09, 2007 | 17.03 | 17.40 | 16.73 | 16.81 | 1,037,438 | -0.11(-0.63%) |
Jul 06, 2007 | 15.89 | 17.33 | 15.86 | 16.92 | 2,296,780 | +1.08(+6.82%) |
Jul 05, 2007 | 16.00 | 16.03 | 15.72 | 15.84 | 687,895 | -0.21(-1.33%) |
Jul 03, 2007 | 16.10 | 16.35 | 16.00 | 16.05 | 246,964 | -0.08(-0.48%) |
Jul 02, 2007 | 16.17 | 16.42 | 16.04 | 16.13 | 561,163 | +0.01(+0.09%) |
Jun 29, 2007 | 16.46 | 16.46 | 16.06 | 16.12 | 747,362 | +0.02(+0.13%) |
Jun 28, 2007 | 16.25 | 16.63 | 16.09 | 16.10 | 666,869 | +0.06(+0.35%) |
Jun 27, 2007 | 16.25 | 16.27 | 15.64 | 16.04 | 980,254 | -0.29(-1.78%) |
Jun 26, 2007 | 16.85 | 17.27 | 16.10 | 16.33 | 902,057 | -0.46(-2.71%) |
Jun 25, 2007 | 17.35 | 17.76 | 16.62 | 16.79 | 1,107,305 | -0.63(-3.59%) |
Jun 22, 2007 | 17.99 | 18.34 | 17.33 | 17.41 | 2,561,225 | -0.54(-3.01%) |
Jun 21, 2007 | 17.60 | 18.26 | 17.23 | 17.95 | 1,093,832 | +0.36(+2.06%) |
Jun 20, 2007 | 18.77 | 19.08 | 17.49 | 17.59 | 2,513,693 | -0.52(-2.87%) |
Jun 19, 2007 | 16.57 | 18.38 | 16.57 | 18.11 | 3,566,175 | +1.50(+9.03%) |
Jun 18, 2007 | 16.59 | 16.92 | 16.42 | 16.61 | 634,049 | +0.01(+0.09%) |
Jun 15, 2007 | 16.60 | 16.99 | 16.45 | 16.59 | 657,819 | +0.11(+0.69%) |
Jun 14, 2007 | 16.56 | 16.81 | 16.40 | 16.48 | 489,742 | -0.11(-0.69%) |
Jun 13, 2007 | 16.60 | 16.98 | 16.37 | 16.59 | 434,326 | +0.11(+0.65%) |
Jun 12, 2007 | 17.06 | 17.16 | 16.35 | 16.49 | 704,796 | -0.49(-2.89%) |
Jun 11, 2007 | 17.42 | 17.59 | 16.77 | 16.98 | 832,870 | -0.27(-1.58%) |
Jun 08, 2007 | 16.13 | 17.49 | 16.09 | 17.25 | 1,947,245 | +0.83(+5.08%) |
Jun 07, 2007 | 16.53 | 16.78 | 16.00 | 16.42 | 1,005,307 | -0.13(-0.77%) |
Jun 06, 2007 | 16.99 | 16.99 | 16.25 | 16.54 | 797,032 | -0.45(-2.64%) |
Jun 05, 2007 | 17.09 | 17.60 | 16.74 | 16.99 | 994,340 | -0.18(-1.08%) |
Jun 04, 2007 | 17.18 | 17.70 | 16.71 | 17.18 | 2,618,138 | -0.60(-3.36%) |
Jun 01, 2007 | 15.27 | 17.80 | 14.94 | 17.77 | 4,415,226 | +2.67(+17.70%) |
May 31, 2007 | 15.18 | 15.41 | 14.97 | 15.10 | 452,134 | -0.01(-0.05%) |
May 30, 2007 | 15.04 | 15.33 | 14.65 | 15.11 | 742,245 | -0.24(-1.58%) |
May 29, 2007 | 15.44 | 15.55 | 15.12 | 15.35 | 533,256 | +0.13(+0.84%) |
May 25, 2007 | 15.34 | 15.51 | 14.97 | 15.22 | 512,082 | +0.05(+0.33%) |
May 24, 2007 | 15.43 | 15.93 | 15.07 | 15.17 | 907,866 | -0.34(-2.20%) |
May 23, 2007 | 16.16 | 16.31 | 15.40 | 15.51 | 798,646 | -0.36(-2.24%) |
May 22, 2007 | 15.83 | 16.17 | 15.72 | 15.87 | 1,163,386 | +0.27(+1.73%) |
May 21, 2007 | 14.76 | 16.12 | 14.65 | 15.60 | 2,235,699 | +0.73(+4.93%) |
May 18, 2007 | 14.75 | 15.07 | 14.62 | 14.87 | 686,622 | +0.21(+1.46%) |
May 17, 2007 | 14.58 | 15.28 | 14.23 | 14.65 | 1,134,384 | +0.02(+0.15%) |
May 16, 2007 | 15.17 | 15.34 | 14.46 | 14.63 | 1,159,868 | -0.33(-2.23%) |
May 15, 2007 | 15.02 | 15.63 | 14.42 | 14.97 | 2,219,010 | -0.06(-0.38%) |
May 14, 2007 | 15.78 | 16.14 | 15.00 | 15.02 | 1,686,393 | -0.75(-4.73%) |
May 11, 2007 | 16.32 | 16.35 | 15.67 | 15.77 | 1,016,525 | -0.16(-1.03%) |
May 10, 2007 | 16.44 | 16.53 | 15.86 | 15.93 | 1,343,678 | -0.72(-4.31%) |
May 09, 2007 | 15.50 | 16.89 | 15.29 | 16.65 | 3,047,837 | +0.83(+5.26%) |
May 08, 2007 | 16.53 | 16.62 | 15.66 | 15.82 | 2,539,210 | -0.65(-3.93%) |
May 07, 2007 | 18.76 | 18.96 | 16.35 | 16.47 | 6,559,316 | -3.36(-16.96%) |
May 04, 2007 | 20.71 | 20.72 | 19.59 | 19.83 | 1,791,230 | -0.38(-1.90%) |
May 03, 2007 | 19.55 | 20.62 | 19.10 | 20.21 | 1,661,140 | +1.05(+5.45%) |
May 02, 2007 | 19.27 | 19.32 | 18.73 | 19.17 | 1,366,798 | -0.15(-0.77%) |