Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.22 | 18.55 | 17.92 | 18.10 | 1,565,353 | +0.13(+0.71%) |
Jul 30, 2007 | 18.16 | 18.16 | 17.23 | 17.97 | 1,792,062 | +0.38(+2.14%) |
Jul 27, 2007 | 18.48 | 18.85 | 17.52 | 17.59 | 2,148,666 | -1.01(-5.41%) |
Jul 26, 2007 | 18.90 | 19.00 | 18.38 | 18.60 | 2,522,913 | -0.40(-2.10%) |
Jul 25, 2007 | 19.31 | 19.45 | 18.56 | 19.00 | 1,350,332 | -0.42(-2.15%) |
Jul 24, 2007 | 19.86 | 20.17 | 19.27 | 19.42 | 1,091,645 | -0.35(-1.79%) |
Jul 23, 2007 | 20.03 | 20.11 | 19.57 | 19.77 | 1,411,199 | +0.05(+0.25%) |
Jul 20, 2007 | 19.59 | 19.79 | 19.30 | 19.72 | 878,609 | +0.03(+0.16%) |
Jul 19, 2007 | 19.60 | 19.89 | 19.41 | 19.69 | 615,952 | +0.29(+1.50%) |
Jul 18, 2007 | 18.65 | 19.52 | 18.65 | 19.40 | 927,347 | +0.68(+3.61%) |
Jul 17, 2007 | 18.73 | 19.04 | 18.63 | 18.72 | 791,497 | -0.07(-0.36%) |
Jul 16, 2007 | 18.66 | 18.94 | 18.44 | 18.79 | 1,177,031 | +0.13(+0.68%) |
Jul 13, 2007 | 18.31 | 18.66 | 18.14 | 18.66 | 1,124,284 | +0.10(+0.51%) |
Jul 12, 2007 | 17.92 | 18.58 | 17.89 | 18.57 | 1,819,849 | +0.74(+4.15%) |
Jul 11, 2007 | 17.73 | 17.85 | 17.44 | 17.83 | 1,288,582 | +0.16(+0.92%) |
Jul 10, 2007 | 18.35 | 18.39 | 17.59 | 17.67 | 1,933,425 | -0.79(-4.28%) |
Jul 09, 2007 | 18.64 | 19.08 | 18.35 | 18.46 | 1,120,314 | +0.17(+0.94%) |
Jul 06, 2007 | 17.68 | 18.59 | 17.63 | 18.28 | 1,936,071 | +0.73(+4.13%) |
Jul 05, 2007 | 17.70 | 17.76 | 17.33 | 17.56 | 1,957,904 | -0.15(-0.82%) |
Jul 03, 2007 | 18.00 | 18.57 | 17.68 | 17.70 | 1,831,317 | -0.22(-1.24%) |
Jul 02, 2007 | 16.93 | 17.93 | 16.93 | 17.92 | 1,448,194 | +0.94(+5.53%) |
Jun 29, 2007 | 16.71 | 17.06 | 16.69 | 16.99 | 1,110,831 | +0.27(+1.63%) |
Jun 28, 2007 | 16.47 | 16.79 | 16.47 | 16.71 | 911,468 | +0.25(+1.51%) |
Jun 27, 2007 | 16.15 | 16.48 | 16.03 | 16.46 | 1,183,608 | +0.31(+1.94%) |
Jun 26, 2007 | 16.39 | 16.55 | 16.10 | 16.15 | 1,210,264 | -0.18(-1.11%) |
Jun 25, 2007 | 16.14 | 16.48 | 15.96 | 16.33 | 1,260,354 | +0.20(+1.21%) |
Jun 22, 2007 | 16.57 | 16.73 | 16.09 | 16.14 | 744,303 | -0.43(-2.60%) |
Jun 21, 2007 | 16.19 | 16.63 | 15.86 | 16.57 | 1,045,994 | +0.42(+2.61%) |
Jun 20, 2007 | 16.76 | 16.83 | 16.15 | 16.15 | 1,087,455 | -0.56(-3.34%) |
Jun 19, 2007 | 16.12 | 16.85 | 16.08 | 16.70 | 1,131,782 | +0.59(+3.66%) |
Jun 18, 2007 | 15.83 | 16.30 | 15.75 | 16.12 | 1,266,308 | +0.25(+1.60%) |
Jun 15, 2007 | 15.89 | 16.03 | 15.67 | 15.86 | 929,111 | +0.19(+1.22%) |
Jun 14, 2007 | 15.64 | 15.96 | 15.58 | 15.67 | 787,087 | +0.05(+0.32%) |
Jun 13, 2007 | 14.87 | 15.63 | 14.87 | 15.62 | 1,124,946 | +0.86(+5.84%) |
Jun 12, 2007 | 15.05 | 15.41 | 14.73 | 14.76 | 1,054,595 | -0.42(-2.78%) |
Jun 11, 2007 | 15.28 | 15.35 | 14.94 | 15.18 | 1,071,797 | -0.08(-0.51%) |
Jun 08, 2007 | 14.99 | 15.53 | 14.99 | 15.26 | 962,956 | +0.23(+1.51%) |
Jun 07, 2007 | 15.39 | 15.70 | 14.98 | 15.03 | 1,012,473 | -0.36(-2.33%) |
Jun 06, 2007 | 15.35 | 15.97 | 15.24 | 15.39 | 1,417,154 | +0.07(+0.47%) |
Jun 05, 2007 | 15.63 | 15.63 | 15.19 | 15.32 | 585,126 | -0.31(-1.97%) |
Jun 04, 2007 | 15.55 | 15.63 | 15.42 | 15.63 | 662,926 | +0.03(+0.17%) |
Jun 01, 2007 | 15.19 | 15.68 | 15.19 | 15.60 | 929,931 | +0.39(+2.59%) |
May 31, 2007 | 14.61 | 15.25 | 14.49 | 15.20 | 1,419,083 | +0.87(+6.04%) |
May 30, 2007 | 14.61 | 14.68 | 14.20 | 14.34 | 1,088,116 | -0.27(-1.83%) |
May 29, 2007 | 14.83 | 14.93 | 14.48 | 14.61 | 961,088 | -0.13(-0.89%) |
May 25, 2007 | 14.51 | 14.75 | 14.29 | 14.74 | 594,781 | +0.26(+1.82%) |
May 24, 2007 | 14.85 | 15.11 | 14.39 | 14.47 | 898,016 | -0.50(-3.33%) |
May 23, 2007 | 14.70 | 15.08 | 14.69 | 14.97 | 770,657 | +0.29(+1.94%) |
May 22, 2007 | 14.96 | 15.01 | 14.62 | 14.69 | 714,310 | -0.28(-1.85%) |
May 21, 2007 | 15.12 | 15.19 | 14.93 | 14.96 | 1,178,756 | -0.04(-0.27%) |
May 18, 2007 | 14.88 | 15.24 | 14.85 | 15.00 | 846,852 | +0.21(+1.41%) |
May 17, 2007 | 14.65 | 14.85 | 14.48 | 14.80 | 644,181 | +0.07(+0.49%) |
May 16, 2007 | 14.79 | 15.01 | 14.42 | 14.72 | 844,646 | -0.06(-0.43%) |
May 15, 2007 | 15.15 | 15.37 | 14.70 | 14.79 | 1,407,230 | -0.30(-1.98%) |
May 14, 2007 | 15.71 | 15.87 | 15.03 | 15.09 | 1,427,739 | -0.60(-3.84%) |
May 11, 2007 | 15.75 | 15.84 | 15.60 | 15.69 | 1,264,544 | -0.01(-0.06%) |
May 10, 2007 | 15.85 | 15.96 | 15.59 | 15.70 | 1,523,010 | -0.15(-0.94%) |
May 09, 2007 | 15.73 | 15.93 | 15.70 | 15.85 | 925,693 | +0.12(+0.78%) |
May 08, 2007 | 15.40 | 15.94 | 15.40 | 15.73 | 1,120,535 | +0.32(+2.09%) |
May 07, 2007 | 15.35 | 15.55 | 15.33 | 15.40 | 617,496 | +0.27(+1.80%) |
May 04, 2007 | 15.73 | 15.73 | 15.12 | 15.13 | 632,933 | -0.29(-1.88%) |
May 03, 2007 | 15.40 | 15.46 | 15.04 | 15.42 | 846,863 | +0.10(+0.68%) |
May 02, 2007 | 14.60 | 15.38 | 14.59 | 15.32 | 883,030 | +0.72(+4.91%) |