Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.25 | 19.59 | 18.96 | 19.02 | 1,555,665 | +0.19(+1.01%) |
Jul 30, 2007 | 18.53 | 19.06 | 18.45 | 18.83 | 1,351,847 | +0.36(+1.96%) |
Jul 27, 2007 | 18.28 | 18.84 | 17.86 | 18.47 | 1,757,170 | +0.10(+0.54%) |
Jul 26, 2007 | 18.71 | 18.95 | 17.95 | 18.37 | 1,912,505 | -0.58(-3.09%) |
Jul 25, 2007 | 18.91 | 19.28 | 18.49 | 18.95 | 1,673,140 | +0.15(+0.81%) |
Jul 24, 2007 | 19.80 | 19.85 | 18.65 | 18.80 | 2,152,081 | -1.22(-6.08%) |
Jul 23, 2007 | 20.42 | 20.50 | 19.90 | 20.02 | 951,783 | -0.40(-1.96%) |
Jul 20, 2007 | 20.71 | 20.77 | 20.17 | 20.41 | 999,214 | -0.29(-1.42%) |
Jul 19, 2007 | 20.43 | 20.83 | 20.13 | 20.71 | 928,330 | +0.27(+1.30%) |
Jul 18, 2007 | 19.99 | 20.53 | 19.97 | 20.44 | 1,564,920 | +0.47(+2.33%) |
Jul 17, 2007 | 20.26 | 20.73 | 19.96 | 19.98 | 1,395,598 | -0.05(-0.24%) |
Jul 16, 2007 | 20.31 | 20.32 | 19.84 | 20.02 | 1,554,619 | -0.31(-1.52%) |
Jul 13, 2007 | 20.16 | 20.42 | 20.12 | 20.33 | 1,429,147 | +0.30(+1.50%) |
Jul 12, 2007 | 19.94 | 20.20 | 19.89 | 20.03 | 1,718,678 | -0.17(-0.82%) |
Jul 11, 2007 | 19.54 | 20.36 | 19.53 | 20.20 | 1,566,708 | +0.67(+3.41%) |
Jul 10, 2007 | 19.43 | 19.69 | 19.21 | 19.54 | 1,419,050 | +0.04(+0.22%) |
Jul 09, 2007 | 19.14 | 19.54 | 18.97 | 19.49 | 1,427,569 | +0.59(+3.12%) |
Jul 06, 2007 | 18.55 | 19.12 | 18.55 | 18.90 | 1,435,772 | +0.47(+2.55%) |
Jul 05, 2007 | 18.54 | 18.54 | 18.19 | 18.43 | 790,663 | -0.10(-0.51%) |
Jul 03, 2007 | 18.04 | 18.54 | 18.04 | 18.53 | 330,547 | +0.30(+1.64%) |
Jul 02, 2007 | 17.91 | 18.23 | 17.91 | 18.23 | 1,094,813 | +0.40(+2.24%) |
Jun 29, 2007 | 17.31 | 17.99 | 17.31 | 17.83 | 1,341,435 | +0.66(+3.85%) |
Jun 28, 2007 | 17.42 | 17.42 | 17.04 | 17.17 | 1,041,576 | +0.03(+0.17%) |
Jun 27, 2007 | 16.76 | 17.15 | 16.65 | 17.14 | 1,476,959 | +0.18(+1.04%) |
Jun 26, 2007 | 17.51 | 18.03 | 16.89 | 16.96 | 2,037,096 | -0.47(-2.70%) |
Jun 25, 2007 | 17.45 | 17.45 | 17.18 | 17.43 | 1,065,576 | -0.01(-0.05%) |
Jun 22, 2007 | 17.78 | 17.78 | 17.26 | 17.44 | 517,433 | -0.35(-1.95%) |
Jun 21, 2007 | 17.59 | 17.87 | 17.30 | 17.79 | 989,328 | +0.29(+1.66%) |
Jun 20, 2007 | 18.03 | 18.21 | 17.48 | 17.50 | 787,508 | -0.53(-2.95%) |
Jun 19, 2007 | 18.16 | 18.23 | 17.94 | 18.03 | 731,873 | -0.23(-1.25%) |
Jun 18, 2007 | 18.35 | 18.43 | 18.11 | 18.26 | 575,276 | -0.02(-0.10%) |
Jun 15, 2007 | 18.16 | 18.31 | 18.04 | 18.28 | 768,262 | +0.21(+1.16%) |
Jun 14, 2007 | 17.73 | 18.07 | 17.73 | 18.07 | 477,469 | +0.41(+2.34%) |
Jun 13, 2007 | 17.27 | 17.75 | 17.27 | 17.66 | 699,271 | +0.42(+2.43%) |
Jun 12, 2007 | 17.12 | 17.42 | 16.80 | 17.24 | 1,005,314 | +0.12(+0.72%) |
Jun 11, 2007 | 17.00 | 17.36 | 16.93 | 17.12 | 582,839 | +0.08(+0.45%) |
Jun 08, 2007 | 16.93 | 17.04 | 16.68 | 17.04 | 912,957 | +0.05(+0.28%) |
Jun 07, 2007 | 17.54 | 17.62 | 16.99 | 16.99 | 722,198 | -0.55(-3.14%) |
Jun 06, 2007 | 17.61 | 17.61 | 17.34 | 17.54 | 824,317 | -0.12(-0.67%) |
Jun 05, 2007 | 18.09 | 18.09 | 17.53 | 17.66 | 792,346 | -0.01(-0.05%) |
Jun 04, 2007 | 17.48 | 17.70 | 17.18 | 17.67 | 763,004 | +0.46(+2.68%) |
Jun 01, 2007 | 17.29 | 17.37 | 17.15 | 17.21 | 679,394 | -0.03(-0.17%) |
May 31, 2007 | 17.72 | 17.72 | 17.12 | 17.24 | 718,041 | -0.06(-0.36%) |
May 30, 2007 | 16.76 | 17.30 | 16.56 | 17.30 | 621,971 | +0.47(+2.77%) |
May 29, 2007 | 16.88 | 17.02 | 16.71 | 16.83 | 477,889 | -0.07(-0.42%) |
May 25, 2007 | 16.67 | 16.94 | 16.65 | 16.91 | 668,667 | +0.35(+2.13%) |
May 24, 2007 | 17.02 | 17.21 | 16.51 | 16.55 | 818,017 | -0.57(-3.33%) |
May 23, 2007 | 17.31 | 17.45 | 17.11 | 17.12 | 1,008,620 | -0.12(-0.69%) |
May 22, 2007 | 17.40 | 17.43 | 17.18 | 17.24 | 857,235 | -0.14(-0.82%) |
May 21, 2007 | 17.10 | 17.55 | 17.03 | 17.39 | 949,269 | +0.25(+1.47%) |
May 18, 2007 | 16.88 | 17.24 | 16.88 | 17.13 | 1,208,186 | +0.26(+1.52%) |
May 17, 2007 | 16.31 | 16.91 | 16.31 | 16.88 | 1,281,384 | +0.53(+3.26%) |
May 16, 2007 | 16.43 | 16.45 | 16.10 | 16.35 | 670,665 | -0.06(-0.35%) |
May 15, 2007 | 16.64 | 16.71 | 16.29 | 16.40 | 788,902 | -0.19(-1.17%) |
May 14, 2007 | 16.44 | 16.62 | 16.43 | 16.60 | 771,627 | +0.16(+0.95%) |
May 11, 2007 | 16.06 | 16.46 | 15.98 | 16.44 | 1,117,951 | +0.46(+2.89%) |
May 10, 2007 | 15.88 | 15.99 | 15.82 | 15.98 | 1,590,582 | +0.02(+0.12%) |
May 09, 2007 | 16.02 | 16.12 | 15.71 | 15.96 | 934,430 | -0.18(-1.09%) |
May 08, 2007 | 15.99 | 16.14 | 15.79 | 16.14 | 1,238,054 | +0.14(+0.89%) |
May 07, 2007 | 16.07 | 16.03 | 15.72 | 15.99 | 1,274,359 | -0.08(-0.47%) |
May 04, 2007 | 16.16 | 16.31 | 15.96 | 16.07 | 893,939 | -0.10(-0.65%) |
May 03, 2007 | 16.30 | 16.23 | 15.92 | 16.17 | 990,064 | -0.12(-0.76%) |
May 02, 2007 | 15.97 | 16.34 | 15.95 | 16.30 | 970,540 | +0.40(+2.54%) |