Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.33 | 19.19 | 18.28 | 19.19 | 314,083 | +1.47(+8.31%) |
Jul 30, 2007 | 17.71 | 17.77 | 17.53 | 17.72 | 116,008 | -0.11(-0.63%) |
Jul 27, 2007 | 18.01 | 18.16 | 17.79 | 17.83 | 123,098 | -0.34(-1.86%) |
Jul 26, 2007 | 18.41 | 18.49 | 17.85 | 18.17 | 160,963 | -1.09(-5.68%) |
Jul 25, 2007 | 19.45 | 19.50 | 19.03 | 19.26 | 122,797 | -0.11(-0.58%) |
Jul 24, 2007 | 19.72 | 19.80 | 19.32 | 19.38 | 133,658 | -0.68(-3.37%) |
Jul 23, 2007 | 20.11 | 20.68 | 20.01 | 20.05 | 2,106,862 | +0.16(+0.80%) |
Jul 20, 2007 | 19.99 | 20.02 | 19.61 | 19.89 | 3,916,989 | +0.11(+0.54%) |
Jul 19, 2007 | 19.74 | 19.92 | 19.69 | 19.79 | 1,315,167 | +0.17(+0.84%) |
Jul 18, 2007 | 19.54 | 19.63 | 19.40 | 19.62 | 197,622 | -0.15(-0.74%) |
Jul 17, 2007 | 19.82 | 19.90 | 19.73 | 19.77 | 59,739 | -0.05(-0.23%) |
Jul 16, 2007 | 19.75 | 19.93 | 19.75 | 19.81 | 129,887 | -0.14(-0.70%) |
Jul 13, 2007 | 19.88 | 19.99 | 19.86 | 19.95 | 42,692 | +0.32(+1.62%) |
Jul 12, 2007 | 19.35 | 19.69 | 19.33 | 19.63 | 56,420 | +0.30(+1.54%) |
Jul 11, 2007 | 19.30 | 19.38 | 19.22 | 19.34 | 63,208 | +0.37(+1.96%) |
Jul 10, 2007 | 19.19 | 19.25 | 18.93 | 18.96 | 77,238 | -0.66(-3.38%) |
Jul 09, 2007 | 19.65 | 19.70 | 19.56 | 19.63 | 42,390 | +0.01(+0.03%) |
Jul 06, 2007 | 19.42 | 19.63 | 19.36 | 19.62 | 35,752 | +0.13(+0.68%) |
Jul 05, 2007 | 19.58 | 19.58 | 19.36 | 19.49 | 40,580 | -0.04(-0.20%) |
Jul 03, 2007 | 19.34 | 19.53 | 19.32 | 19.53 | 54,760 | +0.55(+2.90%) |
Jul 02, 2007 | 18.88 | 19.10 | 18.85 | 18.98 | 46,614 | +0.02(+0.10%) |
Jun 29, 2007 | 18.86 | 19.08 | 18.83 | 18.96 | 60,644 | -0.09(-0.49%) |
Jun 28, 2007 | 18.87 | 19.11 | 18.79 | 19.05 | 51,140 | +0.11(+0.60%) |
Jun 27, 2007 | 18.75 | 18.95 | 18.67 | 18.94 | 70,148 | -0.15(-0.80%) |
Jun 26, 2007 | 19.42 | 19.42 | 19.05 | 19.09 | 54,911 | -0.25(-1.27%) |
Jun 25, 2007 | 19.39 | 19.61 | 19.31 | 19.34 | 51,894 | +0.11(+0.55%) |
Jun 22, 2007 | 19.57 | 19.60 | 19.22 | 19.23 | 43,295 | -0.46(-2.32%) |
Jun 21, 2007 | 19.65 | 19.74 | 19.46 | 19.69 | 35,451 | -0.17(-0.87%) |
Jun 20, 2007 | 20.06 | 20.12 | 19.85 | 19.86 | 58,079 | -0.09(-0.47%) |
Jun 19, 2007 | 20.01 | 20.03 | 19.89 | 19.95 | 69,544 | +0.03(+0.17%) |
Jun 18, 2007 | 20.19 | 20.26 | 19.92 | 19.92 | 33,339 | +0.15(+0.77%) |
Jun 15, 2007 | 19.85 | 19.85 | 19.76 | 19.77 | 28,964 | +0.38(+1.95%) |
Jun 14, 2007 | 19.33 | 19.50 | 19.33 | 19.39 | 33,188 | +0.03(+0.14%) |
Jun 13, 2007 | 19.23 | 19.37 | 19.16 | 19.36 | 26,249 | +0.32(+1.67%) |
Jun 12, 2007 | 19.12 | 19.26 | 19.04 | 19.04 | 25,947 | -0.23(-1.17%) |
Jun 11, 2007 | 19.16 | 19.34 | 19.08 | 19.27 | 19,611 | +0.13(+0.66%) |
Jun 08, 2007 | 19.03 | 19.18 | 18.90 | 19.14 | 56,722 | +0.15(+0.77%) |
Jun 07, 2007 | 19.34 | 19.46 | 18.99 | 19.00 | 92,625 | -0.68(-3.44%) |
Jun 06, 2007 | 19.95 | 19.95 | 19.66 | 19.67 | 43,295 | -0.42(-2.08%) |
Jun 05, 2007 | 20.33 | 20.33 | 19.85 | 20.09 | 39,675 | -0.22(-1.08%) |
Jun 04, 2007 | 20.18 | 20.37 | 20.18 | 20.31 | 21,572 | +0.14(+0.69%) |
Jun 01, 2007 | 20.07 | 20.44 | 20.07 | 20.17 | 44,502 | +0.18(+0.90%) |
May 31, 2007 | 20.16 | 20.21 | 19.93 | 19.99 | 55,816 | -0.03(-0.13%) |
May 30, 2007 | 19.75 | 20.03 | 19.75 | 20.02 | 64,868 | -0.11(-0.56%) |
May 29, 2007 | 20.19 | 20.26 | 20.09 | 20.13 | 28,059 | +0.05(+0.23%) |
May 25, 2007 | 19.96 | 20.11 | 19.90 | 20.09 | 31,076 | +0.16(+0.80%) |
May 24, 2007 | 20.26 | 20.31 | 19.89 | 19.93 | 43,597 | -0.59(-2.88%) |
May 23, 2007 | 20.45 | 20.58 | 20.44 | 20.52 | 47,218 | +0.27(+1.34%) |
May 22, 2007 | 20.32 | 20.32 | 20.18 | 20.24 | 32,585 | -0.08(-0.39%) |
May 21, 2007 | 20.33 | 20.35 | 20.26 | 20.32 | 91,720 | -0.25(-1.22%) |
May 18, 2007 | 20.58 | 20.66 | 20.51 | 20.58 | 44,050 | -0.08(-0.39%) |
May 17, 2007 | 20.52 | 20.68 | 20.52 | 20.66 | 31,378 | +0.10(+0.48%) |
May 16, 2007 | 20.62 | 20.62 | 20.36 | 20.56 | 64,868 | +0.07(+0.36%) |
May 15, 2007 | 20.34 | 20.59 | 20.34 | 20.48 | 43,748 | -0.01(-0.03%) |
May 14, 2007 | 20.48 | 20.52 | 20.32 | 20.49 | 45,558 | -0.34(-1.65%) |
May 11, 2007 | 20.47 | 20.83 | 20.46 | 20.83 | 55,816 | +0.32(+1.58%) |
May 10, 2007 | 20.60 | 20.99 | 20.42 | 20.51 | 164,433 | -0.39(-1.87%) |
May 09, 2007 | 20.97 | 21.01 | 20.81 | 20.90 | 49,782 | -0.42(-1.96%) |
May 08, 2007 | 21.30 | 21.40 | 21.24 | 21.32 | 38,468 | -0.72(-3.25%) |
May 07, 2007 | 21.88 | 22.41 | 21.79 | 22.03 | 94,587 | +0.45(+2.09%) |
May 04, 2007 | 21.26 | 21.64 | 21.26 | 21.58 | 52,045 | +0.48(+2.29%) |
May 03, 2007 | 20.85 | 21.15 | 20.75 | 21.10 | 139,391 | +1.13(+5.68%) |
May 02, 2007 | 19.79 | 20.03 | 19.79 | 19.97 | 34,697 | +0.06(+0.30%) |