Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.49 | 14.60 | 13.94 | 13.96 | 3,455,001 | -0.37(-2.62%) |
Jul 30, 2007 | 13.99 | 14.53 | 13.76 | 14.33 | 4,298,537 | +0.45(+3.22%) |
Jul 27, 2007 | 14.25 | 14.35 | 13.88 | 13.89 | 2,830,459 | -0.46(-3.22%) |
Jul 26, 2007 | 14.51 | 14.56 | 14.00 | 14.35 | 2,973,040 | -0.40(-2.74%) |
Jul 25, 2007 | 14.64 | 15.09 | 14.62 | 14.75 | 2,081,516 | -0.03(-0.20%) |
Jul 24, 2007 | 14.96 | 15.13 | 14.65 | 14.78 | 2,507,768 | -0.36(-2.38%) |
Jul 23, 2007 | 15.18 | 15.42 | 15.12 | 15.14 | 2,102,043 | -0.07(-0.47%) |
Jul 20, 2007 | 15.44 | 15.55 | 15.19 | 15.21 | 2,352,048 | -0.25(-1.63%) |
Jul 19, 2007 | 15.45 | 15.65 | 15.43 | 15.47 | 2,053,282 | +0.13(+0.85%) |
Jul 18, 2007 | 15.47 | 15.67 | 15.23 | 15.34 | 3,022,970 | -0.29(-1.85%) |
Jul 17, 2007 | 15.65 | 15.85 | 15.47 | 15.62 | 1,696,544 | -0.04(-0.23%) |
Jul 16, 2007 | 15.81 | 15.91 | 15.59 | 15.66 | 3,041,694 | -0.06(-0.41%) |
Jul 13, 2007 | 15.86 | 15.86 | 15.47 | 15.73 | 3,804,510 | -0.34(-2.11%) |
Jul 12, 2007 | 16.10 | 16.38 | 15.85 | 16.06 | 4,958,026 | -0.12(-0.76%) |
Jul 11, 2007 | 15.68 | 16.44 | 15.60 | 16.19 | 6,246,769 | -0.84(-4.95%) |
Jul 10, 2007 | 17.48 | 17.62 | 17.00 | 17.03 | 2,273,746 | -0.66(-3.71%) |
Jul 09, 2007 | 17.97 | 18.10 | 17.38 | 17.69 | 2,201,070 | -0.28(-1.57%) |
Jul 06, 2007 | 17.75 | 18.05 | 17.59 | 17.97 | 1,306,357 | +0.18(+1.01%) |
Jul 05, 2007 | 17.48 | 17.90 | 17.48 | 17.79 | 1,043,116 | +0.26(+1.48%) |
Jul 03, 2007 | 17.58 | 17.69 | 17.42 | 17.53 | 669,613 | -0.04(-0.25%) |
Jul 02, 2007 | 17.55 | 17.66 | 17.28 | 17.57 | 2,707,920 | +0.02(+0.12%) |
Jun 29, 2007 | 18.06 | 18.10 | 17.49 | 17.55 | 2,112,861 | -0.38(-2.13%) |
Jun 28, 2007 | 17.98 | 18.26 | 17.76 | 17.93 | 1,924,237 | -0.12(-0.68%) |
Jun 27, 2007 | 17.56 | 18.19 | 17.38 | 18.05 | 2,182,902 | +0.33(+1.87%) |
Jun 26, 2007 | 17.35 | 17.90 | 17.32 | 17.72 | 2,711,741 | +0.43(+2.50%) |
Jun 25, 2007 | 17.53 | 17.62 | 17.17 | 17.29 | 2,021,046 | -0.29(-1.64%) |
Jun 22, 2007 | 18.07 | 18.08 | 17.46 | 17.58 | 2,466,924 | -0.60(-3.29%) |
Jun 21, 2007 | 17.77 | 18.24 | 17.60 | 18.18 | 1,961,746 | +0.30(+1.65%) |
Jun 20, 2007 | 18.14 | 18.24 | 17.79 | 17.88 | 1,892,754 | -0.26(-1.43%) |
Jun 19, 2007 | 18.31 | 18.34 | 18.03 | 18.14 | 2,193,581 | -0.27(-1.49%) |
Jun 18, 2007 | 18.32 | 18.52 | 18.26 | 18.41 | 1,897,886 | +0.09(+0.51%) |
Jun 15, 2007 | 18.77 | 18.77 | 18.26 | 18.32 | 1,667,099 | -0.19(-1.05%) |
Jun 14, 2007 | 18.51 | 18.74 | 18.41 | 18.52 | 873,354 | -0.04(-0.23%) |
Jun 13, 2007 | 18.48 | 18.60 | 18.39 | 18.56 | 1,129,661 | +0.29(+1.58%) |
Jun 12, 2007 | 18.39 | 18.46 | 18.15 | 18.27 | 1,675,143 | -0.26(-1.40%) |
Jun 11, 2007 | 18.67 | 18.72 | 18.39 | 18.53 | 1,064,475 | -0.23(-1.23%) |
Jun 08, 2007 | 18.39 | 18.90 | 18.16 | 18.76 | 1,679,590 | +0.38(+2.04%) |
Jun 07, 2007 | 18.06 | 19.21 | 18.06 | 18.39 | 3,066,033 | -0.40(-2.15%) |
Jun 06, 2007 | 19.19 | 19.20 | 18.70 | 18.79 | 3,349,316 | -0.44(-2.29%) |
Jun 05, 2007 | 19.19 | 19.26 | 19.05 | 19.23 | 1,211,074 | -0.04(-0.19%) |
Jun 04, 2007 | 19.36 | 19.54 | 19.16 | 19.27 | 2,486,738 | -0.18(-0.93%) |
Jun 01, 2007 | 19.65 | 19.97 | 19.40 | 19.45 | 4,087,821 | -0.19(-0.99%) |
May 31, 2007 | 19.47 | 19.90 | 19.25 | 19.64 | 8,066,052 | +1.17(+6.32%) |
May 30, 2007 | 18.16 | 18.64 | 18.11 | 18.47 | 3,981,413 | +0.32(+1.75%) |
May 29, 2007 | 18.17 | 18.46 | 18.03 | 18.16 | 2,828,695 | +0.03(+0.16%) |
May 25, 2007 | 17.86 | 18.24 | 17.79 | 18.13 | 1,874,030 | +0.35(+1.95%) |
May 24, 2007 | 18.08 | 18.49 | 17.77 | 17.78 | 2,546,344 | -0.18(-1.00%) |
May 23, 2007 | 17.81 | 18.39 | 17.79 | 17.96 | 2,571,799 | +0.15(+0.85%) |
May 22, 2007 | 17.57 | 17.92 | 17.51 | 17.81 | 2,692,879 | +0.24(+1.35%) |
May 21, 2007 | 17.87 | 17.88 | 17.48 | 17.57 | 4,008,389 | -0.38(-2.13%) |
May 18, 2007 | 17.90 | 18.18 | 17.84 | 17.95 | 2,082,210 | +0.15(+0.85%) |
May 17, 2007 | 17.68 | 17.97 | 17.47 | 17.80 | 1,607,250 | -0.02(-0.12%) |
May 16, 2007 | 17.69 | 17.82 | 17.32 | 17.82 | 2,382,996 | +0.14(+0.77%) |
May 15, 2007 | 17.92 | 18.17 | 17.69 | 17.69 | 2,559,594 | -0.20(-1.13%) |
May 14, 2007 | 18.33 | 18.36 | 17.71 | 17.89 | 2,780,811 | -0.40(-2.17%) |
May 11, 2007 | 18.51 | 18.51 | 18.03 | 18.28 | 2,580,953 | -0.22(-1.21%) |
May 10, 2007 | 18.46 | 19.63 | 18.47 | 18.51 | 4,666,083 | -0.63(-3.31%) |
May 09, 2007 | 18.60 | 19.22 | 18.56 | 19.14 | 1,834,952 | +0.48(+2.55%) |
May 08, 2007 | 18.76 | 18.85 | 18.39 | 18.67 | 2,155,856 | -0.19(-0.99%) |
May 07, 2007 | 18.81 | 19.01 | 18.70 | 18.85 | 1,731,620 | +0.04(+0.23%) |
May 04, 2007 | 18.70 | 19.24 | 18.45 | 18.81 | 4,543,899 | +0.08(+0.42%) |
May 03, 2007 | 19.14 | 18.79 | 18.33 | 18.73 | 3,237,782 | -0.06(-0.35%) |
May 02, 2007 | 18.38 | 19.08 | 18.37 | 18.80 | 2,770,303 | +0.37(+2.00%) |