Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.33 | 19.20 | 18.33 | 18.51 | 704,808 | +1.33(+7.75%) |
Jul 30, 2007 | 17.04 | 17.35 | 16.64 | 17.17 | 427,589 | +0.19(+1.13%) |
Jul 27, 2007 | 17.67 | 17.85 | 16.95 | 16.98 | 433,979 | -0.81(-4.55%) |
Jul 26, 2007 | 18.17 | 18.24 | 17.28 | 17.79 | 570,753 | -0.73(-3.93%) |
Jul 25, 2007 | 17.49 | 18.87 | 17.32 | 18.52 | 996,439 | +1.59(+9.38%) |
Jul 24, 2007 | 17.64 | 17.72 | 16.89 | 16.93 | 484,420 | -0.93(-5.19%) |
Jul 23, 2007 | 17.98 | 18.40 | 17.84 | 17.86 | 329,019 | +0.07(+0.37%) |
Jul 20, 2007 | 18.32 | 18.34 | 17.46 | 17.79 | 428,269 | -0.57(-3.08%) |
Jul 19, 2007 | 18.39 | 18.42 | 18.25 | 18.36 | 169,268 | +0.05(+0.28%) |
Jul 18, 2007 | 18.57 | 18.59 | 18.10 | 18.31 | 327,387 | -0.37(-1.97%) |
Jul 17, 2007 | 18.69 | 18.80 | 18.64 | 18.67 | 287,824 | +0.07(+0.36%) |
Jul 16, 2007 | 18.79 | 18.79 | 18.54 | 18.61 | 366,544 | -0.20(-1.06%) |
Jul 13, 2007 | 18.90 | 18.90 | 18.76 | 18.81 | 157,575 | -0.13(-0.70%) |
Jul 12, 2007 | 18.88 | 19.00 | 18.80 | 18.94 | 228,138 | +0.21(+1.10%) |
Jul 11, 2007 | 18.71 | 18.82 | 18.56 | 18.73 | 240,646 | -0.01(-0.08%) |
Jul 10, 2007 | 19.09 | 19.23 | 18.75 | 18.75 | 329,699 | -0.55(-2.86%) |
Jul 09, 2007 | 19.13 | 19.39 | 19.06 | 19.30 | 620,242 | +0.17(+0.88%) |
Jul 06, 2007 | 19.16 | 19.23 | 18.95 | 19.13 | 850,012 | -0.01(-0.08%) |
Jul 05, 2007 | 18.90 | 19.17 | 18.65 | 19.15 | 417,664 | +0.18(+0.97%) |
Jul 03, 2007 | 19.04 | 19.30 | 18.88 | 18.96 | 147,243 | -0.16(-0.85%) |
Jul 02, 2007 | 19.09 | 19.20 | 18.79 | 19.12 | 308,897 | +0.14(+0.74%) |
Jun 29, 2007 | 19.09 | 19.26 | 18.96 | 18.98 | 377,556 | -0.03(-0.16%) |
Jun 28, 2007 | 18.67 | 19.31 | 18.62 | 19.01 | 410,730 | +0.42(+2.26%) |
Jun 27, 2007 | 18.31 | 18.67 | 18.03 | 18.59 | 562,596 | +0.29(+1.57%) |
Jun 26, 2007 | 18.47 | 18.52 | 18.23 | 18.31 | 477,758 | -0.16(-0.88%) |
Jun 25, 2007 | 18.93 | 18.85 | 18.28 | 18.47 | 439,553 | -0.46(-2.45%) |
Jun 22, 2007 | 19.06 | 19.11 | 18.73 | 18.93 | 529,694 | -0.24(-1.23%) |
Jun 21, 2007 | 19.05 | 19.23 | 19.02 | 19.17 | 364,368 | +0.07(+0.35%) |
Jun 20, 2007 | 18.99 | 19.36 | 18.87 | 19.10 | 394,415 | +0.11(+0.58%) |
Jun 19, 2007 | 19.24 | 19.24 | 18.95 | 18.99 | 336,497 | -0.32(-1.68%) |
Jun 18, 2007 | 19.54 | 19.60 | 19.20 | 19.31 | 196,324 | -0.21(-1.06%) |
Jun 15, 2007 | 19.98 | 20.04 | 19.49 | 19.52 | 465,249 | +0.28(+1.45%) |
Jun 14, 2007 | 19.22 | 19.34 | 19.15 | 19.24 | 287,688 | +0.01(+0.08%) |
Jun 13, 2007 | 19.30 | 19.39 | 19.04 | 19.23 | 484,012 | +0.04(+0.19%) |
Jun 12, 2007 | 20.01 | 20.01 | 19.00 | 19.19 | 862,520 | -0.89(-4.43%) |
Jun 11, 2007 | 20.05 | 20.29 | 19.96 | 20.08 | 328,339 | +0.03(+0.15%) |
Jun 08, 2007 | 20.08 | 20.20 | 19.68 | 20.05 | 502,910 | -0.04(-0.22%) |
Jun 07, 2007 | 20.53 | 20.84 | 19.91 | 20.09 | 964,458 | -0.43(-2.11%) |
Jun 06, 2007 | 23.01 | 22.95 | 20.23 | 20.53 | 1,233,687 | -1.85(-8.28%) |
Jun 05, 2007 | 22.43 | 22.43 | 21.82 | 22.38 | 466,473 | +0.22(+1.00%) |
Jun 04, 2007 | 21.96 | 22.25 | 21.91 | 22.16 | 296,389 | +0.11(+0.50%) |
Jun 01, 2007 | 21.71 | 22.18 | 21.79 | 22.05 | 611,133 | +0.35(+1.59%) |
May 31, 2007 | 21.70 | 21.90 | 21.60 | 21.71 | 240,782 | +0.04(+0.17%) |
May 30, 2007 | 21.46 | 21.70 | 21.25 | 21.67 | 212,775 | +0.21(+0.96%) |
May 29, 2007 | 21.37 | 21.52 | 21.30 | 21.46 | 222,576 | +0.19(+0.90%) |
May 25, 2007 | 21.12 | 21.33 | 21.09 | 21.27 | 205,433 | +0.27(+1.30%) |
May 24, 2007 | 21.32 | 21.48 | 20.89 | 21.00 | 278,442 | -0.31(-1.45%) |
May 23, 2007 | 21.49 | 21.66 | 21.29 | 21.31 | 278,442 | -0.18(-0.86%) |
May 22, 2007 | 21.07 | 21.58 | 21.07 | 21.49 | 317,734 | +0.36(+1.71%) |
May 21, 2007 | 20.83 | 21.20 | 20.71 | 21.13 | 182,320 | +0.30(+1.45%) |
May 18, 2007 | 20.82 | 20.93 | 20.65 | 20.83 | 160,050 | +0.02(+0.11%) |
May 17, 2007 | 20.98 | 21.14 | 20.68 | 20.81 | 250,163 | -0.24(-1.15%) |
May 16, 2007 | 20.44 | 21.06 | 20.44 | 21.05 | 353,356 | +0.63(+3.10%) |
May 15, 2007 | 20.85 | 21.07 | 20.40 | 20.42 | 308,489 | -0.44(-2.12%) |
May 14, 2007 | 21.03 | 21.22 | 20.82 | 20.86 | 317,475 | -0.23(-1.08%) |
May 11, 2007 | 20.90 | 21.15 | 20.90 | 21.09 | 260,904 | +0.30(+1.45%) |
May 10, 2007 | 21.48 | 21.48 | 20.73 | 20.79 | 610,317 | -0.85(-3.91%) |
May 09, 2007 | 21.19 | 21.70 | 21.12 | 21.63 | 314,200 | +0.31(+1.45%) |
May 08, 2007 | 21.22 | 21.32 | 20.99 | 21.32 | 271,237 | +0.07(+0.35%) |
May 07, 2007 | 21.24 | 21.33 | 21.17 | 21.25 | 292,460 | +0.01(+0.03%) |
May 04, 2007 | 21.18 | 21.30 | 21.01 | 21.24 | 295,301 | +0.06(+0.28%) |
May 03, 2007 | 21.18 | 21.26 | 20.93 | 21.18 | 268,653 | -0.04(-0.21%) |
May 02, 2007 | 20.87 | 21.33 | 20.87 | 21.23 | 367,631 | +0.32(+1.55%) |