Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.54 | 18.85 | 18.21 | 18.40 | 588,370 | -0.07(-0.39%) |
Jul 30, 2007 | 18.10 | 18.58 | 18.02 | 18.48 | 416,370 | +0.43(+2.41%) |
Jul 27, 2007 | 18.10 | 18.37 | 17.81 | 18.04 | 426,656 | -0.34(-1.84%) |
Jul 26, 2007 | 18.57 | 18.82 | 17.84 | 18.38 | 610,054 | -0.47(-2.52%) |
Jul 25, 2007 | 19.10 | 19.21 | 18.38 | 18.85 | 477,575 | -0.35(-1.84%) |
Jul 24, 2007 | 19.65 | 19.65 | 19.10 | 19.21 | 358,697 | -0.27(-1.40%) |
Jul 23, 2007 | 19.45 | 19.63 | 19.23 | 19.48 | 294,275 | +0.15(+0.79%) |
Jul 20, 2007 | 19.14 | 19.43 | 19.11 | 19.33 | 555,445 | -0.05(-0.25%) |
Jul 19, 2007 | 19.27 | 19.53 | 19.07 | 19.38 | 461,484 | +0.16(+0.84%) |
Jul 18, 2007 | 18.53 | 19.25 | 18.48 | 19.22 | 781,708 | +0.39(+2.05%) |
Jul 17, 2007 | 18.67 | 19.07 | 18.67 | 18.83 | 524,669 | +0.19(+1.04%) |
Jul 16, 2007 | 18.61 | 18.83 | 18.30 | 18.64 | 373,966 | -0.10(-0.51%) |
Jul 13, 2007 | 18.62 | 19.24 | 18.49 | 18.73 | 611,362 | -0.19(-1.02%) |
Jul 12, 2007 | 18.63 | 18.94 | 18.63 | 18.93 | 417,801 | +0.43(+2.30%) |
Jul 11, 2007 | 18.40 | 18.53 | 18.24 | 18.50 | 429,965 | -0.07(-0.39%) |
Jul 10, 2007 | 18.24 | 18.90 | 18.19 | 18.57 | 645,410 | +0.18(+1.00%) |
Jul 09, 2007 | 18.22 | 18.51 | 18.14 | 18.39 | 626,007 | +0.14(+0.79%) |
Jul 06, 2007 | 17.61 | 18.35 | 17.56 | 18.24 | 817,027 | +0.47(+2.62%) |
Jul 05, 2007 | 17.65 | 17.86 | 17.56 | 17.78 | 364,697 | +0.04(+0.23%) |
Jul 03, 2007 | 17.89 | 17.97 | 17.71 | 17.74 | 143,397 | -0.18(-0.99%) |
Jul 02, 2007 | 17.86 | 17.98 | 17.65 | 17.91 | 523,918 | +0.08(+0.45%) |
Jun 29, 2007 | 17.57 | 17.87 | 17.50 | 17.83 | 373,117 | +0.21(+1.19%) |
Jun 28, 2007 | 17.50 | 17.91 | 17.49 | 17.62 | 612,967 | -0.03(-0.18%) |
Jun 27, 2007 | 16.87 | 17.67 | 16.80 | 17.66 | 523,198 | +0.45(+2.62%) |
Jun 26, 2007 | 17.36 | 17.39 | 16.80 | 17.21 | 498,369 | -0.11(-0.65%) |
Jun 25, 2007 | 17.50 | 17.71 | 17.32 | 17.32 | 376,029 | -0.59(-3.28%) |
Jun 22, 2007 | 17.81 | 18.00 | 17.59 | 17.91 | 326,667 | -0.06(-0.36%) |
Jun 21, 2007 | 17.72 | 17.99 | 17.54 | 17.97 | 356,044 | +0.12(+0.68%) |
Jun 20, 2007 | 18.26 | 18.28 | 17.83 | 17.85 | 343,547 | -0.42(-2.29%) |
Jun 19, 2007 | 17.96 | 18.32 | 17.95 | 18.27 | 359,971 | +0.02(+0.13%) |
Jun 18, 2007 | 18.20 | 18.36 | 18.11 | 18.24 | 366,690 | -0.06(-0.35%) |
Jun 15, 2007 | 18.18 | 18.31 | 18.07 | 18.31 | 436,121 | +0.14(+0.75%) |
Jun 14, 2007 | 17.99 | 18.25 | 17.98 | 18.17 | 253,585 | +0.22(+1.21%) |
Jun 13, 2007 | 17.87 | 18.03 | 17.76 | 17.95 | 329,984 | +0.16(+0.90%) |
Jun 12, 2007 | 17.89 | 18.10 | 17.75 | 17.79 | 353,501 | -0.39(-2.12%) |
Jun 11, 2007 | 18.16 | 18.48 | 18.03 | 18.18 | 340,756 | +0.10(+0.53%) |
Jun 08, 2007 | 18.09 | 18.21 | 17.61 | 18.08 | 767,219 | -0.09(-0.49%) |
Jun 07, 2007 | 18.55 | 18.87 | 18.09 | 18.17 | 734,444 | -0.81(-4.28%) |
Jun 06, 2007 | 19.12 | 19.21 | 18.81 | 18.98 | 317,741 | -0.51(-2.64%) |
Jun 05, 2007 | 19.29 | 19.53 | 19.06 | 19.50 | 381,140 | +0.06(+0.33%) |
Jun 04, 2007 | 19.22 | 19.47 | 18.97 | 19.43 | 416,733 | +0.14(+0.71%) |
Jun 01, 2007 | 19.03 | 19.30 | 18.95 | 19.30 | 387,705 | +0.46(+2.43%) |
May 31, 2007 | 18.58 | 18.89 | 18.58 | 18.84 | 521,837 | +0.41(+2.23%) |
May 30, 2007 | 18.30 | 18.46 | 18.12 | 18.43 | 298,584 | +0.00(+0.00%) |
May 29, 2007 | 18.78 | 18.79 | 18.36 | 18.43 | 194,577 | -0.13(-0.69%) |
May 25, 2007 | 18.50 | 18.61 | 18.26 | 18.56 | 547,168 | +0.41(+2.26%) |
May 24, 2007 | 19.05 | 19.17 | 18.12 | 18.15 | 576,997 | -0.85(-4.48%) |
May 23, 2007 | 19.17 | 19.23 | 18.83 | 19.00 | 442,277 | +0.17(+0.90%) |
May 22, 2007 | 19.31 | 19.35 | 18.80 | 18.83 | 417,165 | -0.59(-3.02%) |
May 21, 2007 | 19.34 | 19.54 | 19.25 | 19.42 | 464,607 | +0.17(+0.88%) |
May 18, 2007 | 19.15 | 19.39 | 19.13 | 19.25 | 416,544 | +0.29(+1.53%) |
May 17, 2007 | 19.20 | 19.22 | 18.73 | 18.96 | 711,438 | -0.27(-1.42%) |
May 16, 2007 | 19.36 | 19.64 | 19.05 | 19.23 | 554,847 | +0.01(+0.04%) |
May 15, 2007 | 19.25 | 19.65 | 19.18 | 19.22 | 453,376 | +0.10(+0.55%) |
May 14, 2007 | 19.22 | 19.49 | 18.59 | 19.12 | 778,330 | -0.36(-1.86%) |
May 11, 2007 | 19.37 | 19.50 | 19.33 | 19.48 | 310,653 | +0.23(+1.17%) |
May 10, 2007 | 19.41 | 19.63 | 19.07 | 19.26 | 430,716 | -0.69(-3.47%) |
May 09, 2007 | 19.78 | 20.09 | 19.73 | 19.95 | 257,137 | -0.02(-0.12%) |
May 08, 2007 | 19.62 | 20.11 | 19.57 | 19.97 | 405,953 | +0.01(+0.04%) |
May 07, 2007 | 20.05 | 20.20 | 19.87 | 19.96 | 333,452 | -0.02(-0.08%) |
May 04, 2007 | 20.28 | 20.49 | 19.88 | 19.98 | 348,842 | +0.01(+0.04%) |
May 03, 2007 | 19.81 | 20.10 | 19.69 | 19.97 | 186,403 | +0.31(+1.55%) |
May 02, 2007 | 19.28 | 19.75 | 19.19 | 19.67 | 350,004 | +0.36(+1.87%) |