Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.60 | 17.79 | 17.36 | 17.36 | 641,927 | -0.13(-0.72%) |
Jul 30, 2007 | 17.62 | 17.68 | 17.28 | 17.49 | 891,333 | -0.10(-0.59%) |
Jul 27, 2007 | 17.90 | 17.94 | 17.59 | 17.59 | 536,929 | -0.33(-1.86%) |
Jul 26, 2007 | 18.18 | 18.30 | 17.76 | 17.92 | 584,250 | -0.45(-2.42%) |
Jul 25, 2007 | 18.49 | 18.65 | 18.23 | 18.37 | 500,539 | -0.06(-0.34%) |
Jul 24, 2007 | 18.77 | 18.95 | 18.40 | 18.43 | 403,568 | -0.50(-2.64%) |
Jul 23, 2007 | 18.95 | 19.15 | 18.92 | 18.93 | 265,372 | -0.01(-0.07%) |
Jul 20, 2007 | 19.18 | 19.19 | 18.93 | 18.95 | 519,812 | -0.26(-1.38%) |
Jul 19, 2007 | 19.00 | 19.25 | 18.93 | 19.21 | 422,294 | +0.28(+1.47%) |
Jul 18, 2007 | 18.71 | 18.95 | 18.70 | 18.93 | 556,921 | +0.12(+0.63%) |
Jul 17, 2007 | 19.02 | 19.12 | 18.79 | 18.81 | 646,098 | -0.22(-1.17%) |
Jul 16, 2007 | 19.24 | 19.27 | 19.00 | 19.04 | 548,723 | -0.28(-1.44%) |
Jul 13, 2007 | 19.04 | 19.38 | 18.99 | 19.31 | 459,115 | +0.22(+1.17%) |
Jul 12, 2007 | 18.82 | 19.09 | 18.80 | 19.09 | 288,385 | +0.35(+1.89%) |
Jul 11, 2007 | 18.57 | 18.77 | 18.54 | 18.74 | 387,054 | +0.15(+0.79%) |
Jul 10, 2007 | 18.76 | 18.77 | 18.57 | 18.59 | 378,281 | -0.25(-1.33%) |
Jul 09, 2007 | 18.89 | 18.91 | 18.73 | 18.84 | 316,864 | -0.02(-0.11%) |
Jul 06, 2007 | 18.92 | 18.92 | 18.73 | 18.86 | 205,106 | -0.03(-0.18%) |
Jul 05, 2007 | 19.13 | 19.14 | 18.79 | 18.90 | 196,476 | -0.18(-0.95%) |
Jul 03, 2007 | 19.04 | 19.18 | 19.04 | 19.08 | 156,490 | +0.07(+0.37%) |
Jul 02, 2007 | 18.72 | 19.08 | 18.78 | 19.01 | 287,234 | +0.29(+1.52%) |
Jun 29, 2007 | 18.87 | 19.00 | 18.59 | 18.72 | 661,632 | -0.08(-0.44%) |
Jun 28, 2007 | 18.83 | 19.01 | 18.79 | 18.81 | 347,069 | +0.01(+0.04%) |
Jun 27, 2007 | 18.45 | 18.80 | 18.37 | 18.80 | 363,466 | +0.26(+1.39%) |
Jun 26, 2007 | 18.55 | 18.84 | 18.54 | 18.54 | 318,878 | -0.01(-0.04%) |
Jun 25, 2007 | 18.60 | 18.72 | 18.51 | 18.55 | 286,227 | -0.04(-0.22%) |
Jun 22, 2007 | 18.81 | 18.83 | 18.52 | 18.59 | 751,096 | -0.31(-1.62%) |
Jun 21, 2007 | 18.93 | 19.04 | 18.82 | 18.90 | 449,910 | -0.10(-0.55%) |
Jun 20, 2007 | 19.15 | 19.24 | 18.99 | 19.00 | 796,979 | -0.15(-0.80%) |
Jun 19, 2007 | 19.05 | 19.18 | 18.96 | 19.15 | 372,959 | +0.07(+0.36%) |
Jun 18, 2007 | 19.49 | 19.49 | 19.05 | 19.08 | 195,181 | -0.12(-0.62%) |
Jun 15, 2007 | 19.21 | 19.34 | 19.13 | 19.20 | 372,959 | +0.09(+0.47%) |
Jun 14, 2007 | 19.10 | 19.18 | 19.05 | 19.11 | 203,667 | +0.06(+0.33%) |
Jun 13, 2007 | 18.97 | 19.15 | 18.97 | 19.05 | 513,484 | +0.06(+0.33%) |
Jun 12, 2007 | 19.08 | 19.22 | 18.96 | 18.99 | 373,678 | -0.18(-0.94%) |
Jun 11, 2007 | 18.98 | 19.21 | 18.95 | 19.17 | 345,918 | +0.13(+0.69%) |
Jun 08, 2007 | 19.06 | 19.13 | 18.88 | 19.04 | 471,674 | -0.01(-0.04%) |
Jun 07, 2007 | 19.69 | 19.69 | 19.04 | 19.04 | 582,811 | -0.67(-3.42%) |
Jun 06, 2007 | 19.96 | 19.97 | 19.71 | 19.72 | 344,048 | -0.32(-1.60%) |
Jun 05, 2007 | 20.20 | 20.25 | 20.02 | 20.04 | 266,522 | -0.23(-1.13%) |
Jun 04, 2007 | 20.18 | 20.27 | 20.12 | 20.27 | 232,865 | +0.02(+0.10%) |
Jun 01, 2007 | 20.16 | 20.27 | 20.13 | 20.25 | 286,084 | +0.11(+0.55%) |
May 31, 2007 | 20.32 | 20.39 | 20.06 | 20.13 | 491,190 | -0.15(-0.72%) |
May 30, 2007 | 19.99 | 20.28 | 19.99 | 20.28 | 306,939 | +0.19(+0.97%) |
May 29, 2007 | 19.92 | 20.18 | 19.92 | 20.09 | 311,398 | +0.19(+0.94%) |
May 25, 2007 | 19.91 | 20.00 | 19.76 | 19.90 | 343,329 | +0.00(+0.00%) |
May 24, 2007 | 20.34 | 20.38 | 19.88 | 19.90 | 466,306 | -0.49(-2.39%) |
May 23, 2007 | 20.58 | 20.67 | 20.36 | 20.38 | 269,830 | -0.19(-0.95%) |
May 22, 2007 | 20.50 | 20.69 | 20.48 | 20.58 | 263,646 | +0.04(+0.20%) |
May 21, 2007 | 20.45 | 20.57 | 20.42 | 20.54 | 477,957 | +0.04(+0.20%) |
May 18, 2007 | 20.48 | 20.54 | 20.37 | 20.50 | 274,721 | +0.05(+0.24%) |
May 17, 2007 | 20.52 | 20.58 | 20.31 | 20.45 | 480,402 | -0.11(-0.54%) |
May 16, 2007 | 20.59 | 20.65 | 20.50 | 20.56 | 311,254 | +0.00(+0.00%) |
May 15, 2007 | 20.58 | 20.78 | 20.51 | 20.56 | 318,734 | -0.03(-0.14%) |
May 14, 2007 | 20.54 | 20.61 | 20.54 | 20.59 | 351,384 | +0.06(+0.31%) |
May 11, 2007 | 20.59 | 20.64 | 20.40 | 20.52 | 386,623 | -0.15(-0.74%) |
May 10, 2007 | 20.75 | 20.77 | 20.59 | 20.68 | 799,424 | -0.10(-0.50%) |
May 09, 2007 | 20.68 | 20.83 | 20.68 | 20.78 | 308,090 | +0.06(+0.30%) |
May 08, 2007 | 20.73 | 20.75 | 20.52 | 20.72 | 475,656 | -0.10(-0.47%) |
May 07, 2007 | 20.47 | 20.86 | 20.45 | 20.82 | 577,346 | +0.32(+1.56%) |
May 04, 2007 | 20.52 | 20.52 | 20.37 | 20.50 | 509,025 | -0.02(-0.10%) |
May 03, 2007 | 20.44 | 20.52 | 20.29 | 20.52 | 367,664 | +0.07(+0.34%) |
May 02, 2007 | 20.26 | 20.45 | 20.14 | 20.45 | 347,500 | +0.16(+0.79%) |