Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.33 | 19.45 | 19.04 | 19.08 | 754,305 | -0.17(-0.88%) |
Jul 30, 2007 | 19.12 | 19.29 | 18.75 | 19.25 | 845,797 | +0.13(+0.67%) |
Jul 27, 2007 | 19.88 | 19.91 | 19.12 | 19.12 | 1,824,197 | -0.79(-3.96%) |
Jul 26, 2007 | 19.05 | 20.44 | 19.05 | 19.91 | 2,339,897 | +0.53(+2.74%) |
Jul 25, 2007 | 17.74 | 19.47 | 17.54 | 19.38 | 3,184,485 | +2.21(+12.89%) |
Jul 24, 2007 | 17.47 | 17.47 | 17.04 | 17.16 | 850,432 | -0.46(-2.59%) |
Jul 23, 2007 | 17.51 | 17.81 | 17.38 | 17.62 | 630,166 | +0.12(+0.71%) |
Jul 20, 2007 | 17.67 | 17.70 | 17.38 | 17.50 | 981,825 | -0.21(-1.18%) |
Jul 19, 2007 | 17.79 | 17.82 | 17.55 | 17.71 | 293,620 | +0.01(+0.03%) |
Jul 18, 2007 | 17.82 | 17.89 | 17.54 | 17.70 | 425,216 | -0.22(-1.25%) |
Jul 17, 2007 | 17.96 | 18.18 | 17.92 | 17.92 | 455,444 | +0.01(+0.08%) |
Jul 16, 2007 | 18.42 | 18.47 | 17.75 | 17.91 | 866,957 | -0.28(-1.53%) |
Jul 13, 2007 | 18.43 | 18.48 | 18.09 | 18.19 | 506,833 | -0.17(-0.95%) |
Jul 12, 2007 | 17.88 | 18.64 | 17.87 | 18.36 | 1,454,400 | +0.65(+3.67%) |
Jul 11, 2007 | 17.22 | 17.75 | 17.12 | 17.71 | 1,304,264 | +0.46(+2.65%) |
Jul 10, 2007 | 17.38 | 17.49 | 17.08 | 17.25 | 482,320 | -0.17(-0.97%) |
Jul 09, 2007 | 17.45 | 17.52 | 17.39 | 17.42 | 451,011 | -0.04(-0.26%) |
Jul 06, 2007 | 17.42 | 17.53 | 17.31 | 17.47 | 338,963 | +0.09(+0.51%) |
Jul 05, 2007 | 17.45 | 17.65 | 17.22 | 17.38 | 393,173 | -0.01(-0.09%) |
Jul 03, 2007 | 17.34 | 17.55 | 17.28 | 17.39 | 232,558 | +0.03(+0.17%) |
Jul 02, 2007 | 17.37 | 17.42 | 17.29 | 17.36 | 530,210 | +0.02(+0.14%) |
Jun 29, 2007 | 17.56 | 17.68 | 17.21 | 17.34 | 1,168,638 | -0.20(-1.13%) |
Jun 28, 2007 | 17.38 | 17.71 | 17.32 | 17.54 | 1,773,010 | +0.17(+0.97%) |
Jun 27, 2007 | 16.90 | 17.37 | 16.85 | 17.37 | 1,304,063 | +0.37(+2.16%) |
Jun 26, 2007 | 16.72 | 17.16 | 16.63 | 17.00 | 1,513,446 | +0.33(+1.96%) |
Jun 25, 2007 | 16.80 | 16.95 | 16.64 | 16.67 | 660,394 | -0.14(-0.86%) |
Jun 22, 2007 | 16.93 | 16.93 | 16.55 | 16.82 | 660,999 | -0.11(-0.65%) |
Jun 21, 2007 | 16.92 | 17.09 | 16.80 | 16.93 | 549,758 | -0.06(-0.38%) |
Jun 20, 2007 | 17.23 | 17.30 | 16.98 | 16.99 | 394,785 | -0.18(-1.04%) |
Jun 19, 2007 | 16.95 | 17.22 | 16.88 | 17.17 | 594,496 | +0.16(+0.93%) |
Jun 18, 2007 | 17.06 | 17.10 | 16.86 | 17.01 | 797,431 | -0.04(-0.26%) |
Jun 15, 2007 | 17.86 | 17.86 | 16.94 | 17.05 | 1,841,326 | +0.13(+0.79%) |
Jun 14, 2007 | 16.87 | 17.09 | 16.81 | 16.92 | 708,156 | +0.08(+0.47%) |
Jun 13, 2007 | 16.82 | 16.98 | 16.72 | 16.84 | 479,829 | +0.00(+0.00%) |
Jun 12, 2007 | 17.00 | 17.02 | 16.77 | 16.84 | 746,848 | -0.24(-1.42%) |
Jun 11, 2007 | 16.92 | 17.14 | 16.57 | 17.08 | 660,394 | +0.15(+0.91%) |
Jun 08, 2007 | 17.03 | 17.03 | 16.73 | 16.93 | 1,184,760 | -0.09(-0.55%) |
Jun 07, 2007 | 17.45 | 17.60 | 16.99 | 17.03 | 881,466 | -0.43(-2.45%) |
Jun 06, 2007 | 17.55 | 17.58 | 17.35 | 17.45 | 607,595 | -0.23(-1.29%) |
Jun 05, 2007 | 17.82 | 17.85 | 17.67 | 17.68 | 456,855 | -0.24(-1.33%) |
Jun 04, 2007 | 17.81 | 18.04 | 17.78 | 17.92 | 582,808 | +0.07(+0.42%) |
Jun 01, 2007 | 17.62 | 17.94 | 17.67 | 17.84 | 582,606 | +0.23(+1.30%) |
May 31, 2007 | 17.42 | 17.68 | 17.49 | 17.62 | 1,062,234 | +0.19(+1.11%) |
May 30, 2007 | 17.76 | 17.51 | 17.38 | 17.42 | 669,664 | -0.34(-1.90%) |
May 29, 2007 | 17.67 | 17.90 | 17.55 | 17.76 | 362,139 | +0.15(+0.87%) |
May 25, 2007 | 17.54 | 17.78 | 17.49 | 17.61 | 446,376 | +0.11(+0.62%) |
May 24, 2007 | 17.71 | 17.80 | 17.45 | 17.50 | 483,255 | -0.20(-1.12%) |
May 23, 2007 | 17.68 | 17.86 | 17.49 | 17.70 | 926,406 | +0.05(+0.31%) |
May 22, 2007 | 17.86 | 17.86 | 17.61 | 17.64 | 728,107 | -0.27(-1.52%) |
May 21, 2007 | 17.74 | 17.93 | 17.55 | 17.91 | 425,417 | +0.19(+1.09%) |
May 18, 2007 | 17.46 | 17.76 | 17.21 | 17.72 | 526,381 | +0.27(+1.54%) |
May 17, 2007 | 17.53 | 17.54 | 17.35 | 17.45 | 451,615 | -0.09(-0.51%) |
May 16, 2007 | 17.52 | 17.62 | 17.37 | 17.54 | 931,243 | +0.01(+0.09%) |
May 15, 2007 | 17.79 | 18.06 | 17.51 | 17.53 | 541,294 | -0.29(-1.64%) |
May 14, 2007 | 17.83 | 17.94 | 17.69 | 17.82 | 561,043 | -0.02(-0.11%) |
May 11, 2007 | 17.87 | 17.96 | 17.78 | 17.84 | 292,814 | +0.00(+0.03%) |
May 10, 2007 | 18.03 | 18.09 | 17.67 | 17.83 | 504,616 | -0.28(-1.56%) |
May 09, 2007 | 17.96 | 18.23 | 17.93 | 18.12 | 506,228 | +0.04(+0.25%) |
May 08, 2007 | 17.81 | 18.09 | 17.76 | 18.07 | 716,821 | +0.16(+0.89%) |
May 07, 2007 | 17.78 | 18.01 | 17.71 | 17.91 | 397,546 | +0.13(+0.73%) |
May 04, 2007 | 18.21 | 18.21 | 17.68 | 17.78 | 752,289 | -0.35(-1.94%) |
May 03, 2007 | 18.11 | 18.23 | 18.00 | 18.14 | 756,723 | +0.09(+0.49%) |
May 02, 2007 | 17.66 | 18.09 | 17.60 | 18.05 | 729,517 | +0.43(+2.45%) |