Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.35 | 17.74 | 17.21 | 17.32 | 222,549 | -0.01(-0.07%) |
Jul 30, 2007 | 18.16 | 18.32 | 16.90 | 17.33 | 266,350 | -0.43(-2.41%) |
Jul 27, 2007 | 17.61 | 18.23 | 17.48 | 17.76 | 186,160 | -0.01(-0.03%) |
Jul 26, 2007 | 18.11 | 18.29 | 17.43 | 17.77 | 374,808 | -0.60(-3.25%) |
Jul 25, 2007 | 18.70 | 18.97 | 18.08 | 18.36 | 335,723 | +0.06(+0.31%) |
Jul 24, 2007 | 19.29 | 19.35 | 18.15 | 18.30 | 420,252 | -1.20(-6.14%) |
Jul 23, 2007 | 20.16 | 20.36 | 19.37 | 19.50 | 469,081 | -0.19(-0.97%) |
Jul 20, 2007 | 19.19 | 19.96 | 19.08 | 19.69 | 617,521 | +0.46(+2.40%) |
Jul 19, 2007 | 20.25 | 21.07 | 18.95 | 19.23 | 1,674,009 | -3.11(-13.92%) |
Jul 18, 2007 | 22.08 | 22.37 | 21.00 | 22.34 | 580,529 | +0.07(+0.30%) |
Jul 17, 2007 | 22.47 | 22.47 | 21.99 | 22.28 | 232,759 | +0.14(+0.61%) |
Jul 16, 2007 | 22.74 | 22.74 | 21.71 | 22.14 | 461,867 | -0.79(-3.43%) |
Jul 13, 2007 | 22.65 | 23.27 | 22.54 | 22.93 | 185,609 | +0.08(+0.34%) |
Jul 12, 2007 | 22.61 | 23.06 | 22.56 | 22.85 | 287,418 | +0.39(+1.73%) |
Jul 11, 2007 | 22.12 | 22.74 | 22.10 | 22.46 | 275,650 | +0.30(+1.34%) |
Jul 10, 2007 | 22.12 | 22.89 | 21.65 | 22.16 | 425,154 | -0.28(-1.23%) |
Jul 09, 2007 | 23.59 | 23.59 | 22.15 | 22.44 | 526,441 | -0.62(-2.68%) |
Jul 06, 2007 | 22.36 | 23.59 | 21.99 | 23.06 | 563,067 | +1.03(+4.70%) |
Jul 05, 2007 | 21.93 | 22.62 | 21.69 | 22.02 | 463,073 | +0.42(+1.93%) |
Jul 03, 2007 | 22.34 | 22.48 | 21.24 | 21.61 | 394,804 | -0.47(-2.14%) |
Jul 02, 2007 | 20.20 | 22.20 | 20.02 | 22.08 | 1,051,401 | +2.28(+11.53%) |
Jun 29, 2007 | 19.16 | 20.12 | 19.14 | 19.80 | 785,568 | +0.77(+4.05%) |
Jun 28, 2007 | 18.33 | 19.37 | 18.33 | 19.02 | 381,206 | +0.64(+3.49%) |
Jun 27, 2007 | 18.08 | 18.54 | 17.88 | 18.38 | 227,080 | +0.26(+1.43%) |
Jun 26, 2007 | 18.68 | 19.12 | 18.10 | 18.12 | 194,073 | -0.56(-3.01%) |
Jun 25, 2007 | 19.40 | 19.40 | 18.31 | 18.69 | 353,096 | -0.29(-1.54%) |
Jun 22, 2007 | 18.18 | 19.30 | 18.18 | 18.98 | 796,372 | +1.27(+7.14%) |
Jun 21, 2007 | 17.10 | 17.85 | 16.78 | 17.71 | 289,602 | +0.56(+3.25%) |
Jun 20, 2007 | 17.70 | 17.90 | 17.11 | 17.16 | 146,524 | -0.51(-2.90%) |
Jun 19, 2007 | 17.77 | 18.00 | 17.58 | 17.67 | 128,742 | -0.08(-0.44%) |
Jun 18, 2007 | 18.18 | 18.26 | 17.72 | 17.75 | 117,539 | -0.22(-1.22%) |
Jun 15, 2007 | 18.33 | 18.70 | 17.95 | 17.97 | 136,032 | -0.22(-1.24%) |
Jun 14, 2007 | 17.89 | 18.26 | 17.89 | 18.19 | 136,744 | +0.29(+1.63%) |
Jun 13, 2007 | 18.00 | 18.27 | 17.85 | 17.90 | 117,717 | +0.16(+0.92%) |
Jun 12, 2007 | 18.71 | 18.75 | 17.65 | 17.74 | 250,371 | -0.65(-3.52%) |
Jun 11, 2007 | 17.91 | 18.49 | 17.81 | 18.38 | 134,894 | +0.49(+2.77%) |
Jun 08, 2007 | 17.91 | 18.07 | 17.38 | 17.89 | 231,547 | +0.01(+0.03%) |
Jun 07, 2007 | 18.54 | 18.70 | 17.86 | 17.88 | 271,980 | -0.74(-3.99%) |
Jun 06, 2007 | 19.19 | 19.22 | 18.47 | 18.63 | 226,799 | -0.57(-2.96%) |
Jun 05, 2007 | 19.12 | 19.49 | 19.00 | 19.19 | 132,268 | +0.13(+0.68%) |
Jun 04, 2007 | 19.19 | 19.57 | 18.84 | 19.06 | 168,477 | -0.13(-0.70%) |
Jun 01, 2007 | 19.08 | 19.44 | 19.08 | 19.20 | 220,209 | +0.18(+0.95%) |
May 31, 2007 | 18.68 | 19.51 | 18.68 | 19.02 | 304,124 | +0.34(+1.84%) |
May 30, 2007 | 18.77 | 18.89 | 18.33 | 18.68 | 179,650 | -0.06(-0.30%) |
May 29, 2007 | 19.01 | 19.34 | 18.31 | 18.73 | 309,119 | -0.26(-1.36%) |
May 25, 2007 | 18.93 | 19.40 | 18.88 | 18.99 | 234,442 | +0.08(+0.42%) |
May 24, 2007 | 20.25 | 20.37 | 18.85 | 18.91 | 547,842 | -1.24(-6.17%) |
May 23, 2007 | 18.88 | 20.58 | 18.85 | 20.16 | 1,012,734 | +1.28(+6.79%) |
May 22, 2007 | 18.84 | 19.08 | 18.74 | 18.87 | 144,360 | +0.01(+0.06%) |
May 21, 2007 | 18.70 | 19.12 | 18.70 | 18.86 | 166,875 | +0.02(+0.12%) |
May 18, 2007 | 18.91 | 19.60 | 18.65 | 18.84 | 382,611 | -0.01(-0.06%) |
May 17, 2007 | 18.67 | 19.09 | 18.05 | 18.85 | 332,382 | +0.47(+2.54%) |
May 16, 2007 | 18.21 | 18.74 | 18.21 | 18.38 | 160,828 | -0.06(-0.34%) |
May 15, 2007 | 18.70 | 19.32 | 18.15 | 18.45 | 403,866 | -0.37(-1.94%) |
May 14, 2007 | 19.18 | 19.32 | 18.15 | 18.81 | 346,437 | -0.16(-0.83%) |
May 11, 2007 | 19.63 | 19.68 | 18.79 | 18.97 | 299,951 | -0.37(-1.92%) |
May 10, 2007 | 20.02 | 20.10 | 19.31 | 19.34 | 382,680 | -0.71(-3.56%) |
May 09, 2007 | 19.30 | 20.19 | 19.30 | 20.05 | 352,010 | +0.61(+3.12%) |
May 08, 2007 | 19.91 | 20.19 | 19.23 | 19.45 | 570,562 | -0.75(-3.70%) |
May 07, 2007 | 19.68 | 21.18 | 19.65 | 20.19 | 1,390,519 | +0.80(+4.12%) |
May 04, 2007 | 18.28 | 19.55 | 18.15 | 19.40 | 932,210 | +1.29(+7.11%) |
May 03, 2007 | 19.21 | 20.16 | 17.88 | 18.11 | 2,903,617 | +1.45(+8.67%) |
May 02, 2007 | 15.75 | 16.69 | 15.52 | 16.66 | 990,508 | +1.01(+6.47%) |