Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.77 | 23.24 | 22.34 | 22.34 | 1,556,280 | -0.38(-1.66%) |
Jul 30, 2007 | 22.43 | 22.87 | 22.27 | 22.72 | 1,115,550 | +0.26(+1.17%) |
Jul 27, 2007 | 22.28 | 22.76 | 22.14 | 22.46 | 1,930,677 | +0.11(+0.48%) |
Jul 26, 2007 | 22.43 | 22.74 | 21.82 | 22.35 | 1,925,425 | -0.38(-1.66%) |
Jul 25, 2007 | 22.93 | 23.59 | 22.63 | 22.73 | 2,104,477 | -0.14(-0.61%) |
Jul 24, 2007 | 23.33 | 23.44 | 22.64 | 22.87 | 1,465,514 | -0.56(-2.38%) |
Jul 23, 2007 | 23.32 | 23.62 | 23.30 | 23.43 | 913,953 | +0.16(+0.67%) |
Jul 20, 2007 | 23.52 | 23.52 | 23.16 | 23.27 | 985,049 | -0.26(-1.11%) |
Jul 19, 2007 | 23.67 | 23.78 | 23.40 | 23.53 | 1,122,154 | +0.01(+0.03%) |
Jul 18, 2007 | 23.76 | 23.79 | 23.38 | 23.52 | 1,691,997 | -0.28(-1.17%) |
Jul 17, 2007 | 24.02 | 24.14 | 23.74 | 23.80 | 1,005,081 | -0.22(-0.92%) |
Jul 16, 2007 | 24.16 | 24.25 | 23.99 | 24.02 | 887,847 | -0.25(-1.05%) |
Jul 13, 2007 | 24.17 | 24.29 | 24.00 | 24.28 | 793,603 | +0.13(+0.54%) |
Jul 12, 2007 | 23.70 | 24.15 | 23.58 | 24.15 | 1,258,402 | +0.58(+2.47%) |
Jul 11, 2007 | 23.45 | 23.69 | 23.40 | 23.57 | 1,168,381 | +0.07(+0.28%) |
Jul 10, 2007 | 23.58 | 23.64 | 23.40 | 23.50 | 1,443,693 | -0.11(-0.45%) |
Jul 09, 2007 | 23.83 | 23.88 | 23.58 | 23.61 | 865,171 | -0.27(-1.13%) |
Jul 06, 2007 | 23.73 | 23.92 | 23.72 | 23.88 | 472,185 | +0.09(+0.38%) |
Jul 05, 2007 | 24.25 | 24.25 | 23.71 | 23.79 | 821,997 | -0.39(-1.59%) |
Jul 03, 2007 | 23.90 | 24.26 | 23.87 | 24.17 | 547,830 | +0.28(+1.17%) |
Jul 02, 2007 | 23.87 | 24.14 | 23.80 | 23.89 | 1,145,466 | +0.09(+0.38%) |
Jun 29, 2007 | 24.06 | 24.16 | 23.70 | 23.80 | 2,284,061 | -0.12(-0.51%) |
Jun 28, 2007 | 23.90 | 24.04 | 23.70 | 23.93 | 858,715 | +0.07(+0.31%) |
Jun 27, 2007 | 23.35 | 23.88 | 23.14 | 23.85 | 1,673,178 | +0.41(+1.75%) |
Jun 26, 2007 | 23.53 | 23.66 | 23.24 | 23.44 | 1,571,396 | -0.10(-0.42%) |
Jun 25, 2007 | 23.45 | 23.84 | 23.36 | 23.54 | 1,354,749 | +0.05(+0.21%) |
Jun 22, 2007 | 23.70 | 23.75 | 23.24 | 23.49 | 1,225,198 | +11.59(+97.32%) |
Jun 21, 2007 | 11.85 | 11.95 | 11.73 | 11.91 | 809,761 | +0.05(+0.43%) |
Jun 20, 2007 | 11.96 | 11.97 | 11.84 | 11.85 | 1,412,064 | -0.11(-0.94%) |
Jun 19, 2007 | 11.99 | 12.04 | 11.93 | 11.97 | 1,009,697 | -0.08(-0.66%) |
Jun 18, 2007 | 12.16 | 12.24 | 12.03 | 12.05 | 1,288,596 | -0.11(-0.91%) |
Jun 15, 2007 | 12.21 | 12.28 | 12.15 | 12.16 | 896,966 | +0.01(+0.12%) |
Jun 14, 2007 | 12.07 | 12.19 | 12.00 | 12.14 | 1,075,579 | +0.08(+0.70%) |
Jun 13, 2007 | 11.97 | 12.08 | 11.93 | 12.06 | 1,775,389 | +0.09(+0.72%) |
Jun 12, 2007 | 12.11 | 12.17 | 11.97 | 11.97 | 1,371,559 | -0.20(-1.68%) |
Jun 11, 2007 | 12.16 | 12.22 | 12.10 | 12.18 | 867,591 | +0.04(+0.36%) |
Jun 08, 2007 | 12.03 | 12.19 | 11.96 | 12.13 | 1,217,718 | +0.09(+0.77%) |
Jun 07, 2007 | 12.30 | 12.35 | 12.04 | 12.04 | 1,776,197 | -0.29(-2.34%) |
Jun 06, 2007 | 12.46 | 12.46 | 12.26 | 12.33 | 1,885,262 | -0.22(-1.78%) |
Jun 05, 2007 | 12.65 | 12.70 | 12.55 | 12.55 | 1,307,131 | -0.16(-1.24%) |
Jun 04, 2007 | 12.63 | 12.73 | 12.61 | 12.71 | 921,577 | +0.01(+0.05%) |
Jun 01, 2007 | 12.69 | 12.76 | 12.68 | 12.71 | 747,503 | +0.07(+0.52%) |
May 31, 2007 | 12.57 | 12.76 | 12.57 | 12.64 | 1,848,293 | +0.05(+0.39%) |
May 30, 2007 | 12.25 | 12.59 | 12.25 | 12.59 | 1,273,217 | +0.27(+2.16%) |
May 29, 2007 | 12.20 | 12.46 | 12.20 | 12.33 | 1,534,062 | +0.09(+0.74%) |
May 25, 2007 | 12.24 | 12.31 | 12.19 | 12.24 | 1,413,816 | -0.01(-0.08%) |
May 24, 2007 | 12.23 | 12.47 | 12.20 | 12.25 | 2,330,384 | +0.07(+0.57%) |
May 23, 2007 | 11.89 | 12.30 | 11.84 | 12.18 | 2,572,616 | +0.29(+2.47%) |
May 22, 2007 | 11.85 | 11.94 | 11.85 | 11.88 | 1,678,618 | -0.01(-0.10%) |
May 21, 2007 | 11.82 | 11.91 | 11.77 | 11.90 | 1,849,169 | +0.05(+0.40%) |
May 18, 2007 | 11.88 | 11.93 | 11.76 | 11.85 | 1,164,624 | -0.01(-0.10%) |
May 17, 2007 | 11.91 | 11.93 | 11.79 | 11.86 | 1,165,822 | -0.12(-1.03%) |
May 16, 2007 | 12.05 | 12.11 | 11.91 | 11.98 | 811,799 | -0.01(-0.05%) |
May 15, 2007 | 12.03 | 12.16 | 11.98 | 11.99 | 1,019,433 | -0.08(-0.65%) |
May 14, 2007 | 12.09 | 12.16 | 12.00 | 12.07 | 871,275 | -0.03(-0.25%) |
May 11, 2007 | 12.03 | 12.14 | 11.96 | 12.10 | 650,376 | +0.09(+0.79%) |
May 10, 2007 | 12.22 | 12.22 | 11.98 | 12.00 | 865,124 | -0.22(-1.78%) |
May 09, 2007 | 12.14 | 12.26 | 11.96 | 12.22 | 1,221,810 | +0.02(+0.15%) |
May 08, 2007 | 12.25 | 12.29 | 12.16 | 12.20 | 1,670,932 | -0.11(-0.93%) |
May 07, 2007 | 12.39 | 12.45 | 12.29 | 12.32 | 1,316,704 | -0.13(-1.04%) |
May 04, 2007 | 12.47 | 12.48 | 12.38 | 12.45 | 726,416 | +0.02(+0.13%) |
May 03, 2007 | 12.40 | 12.46 | 12.34 | 12.43 | 922,172 | +0.03(+0.21%) |
May 02, 2007 | 12.25 | 12.50 | 12.19 | 12.40 | 1,845,021 | +0.15(+1.20%) |