Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.17 | 19.57 | 18.89 | 18.94 | 1,751,856 | -0.23(-1.22%) |
Jul 30, 2007 | 18.86 | 19.36 | 18.77 | 19.17 | 2,492,130 | +0.24(+1.27%) |
Jul 27, 2007 | 19.41 | 19.48 | 18.76 | 18.93 | 3,646,806 | -0.56(-2.88%) |
Jul 26, 2007 | 19.78 | 20.01 | 19.22 | 19.49 | 3,344,591 | -0.37(-1.87%) |
Jul 25, 2007 | 20.11 | 20.13 | 19.50 | 19.86 | 3,470,896 | -0.13(-0.66%) |
Jul 24, 2007 | 19.92 | 20.23 | 19.74 | 20.00 | 3,481,580 | -0.01(-0.07%) |
Jul 23, 2007 | 19.93 | 20.07 | 19.77 | 20.01 | 1,808,712 | -0.05(-0.23%) |
Jul 20, 2007 | 19.97 | 20.06 | 19.80 | 20.06 | 1,569,077 | +0.05(+0.25%) |
Jul 19, 2007 | 19.75 | 20.08 | 19.67 | 20.01 | 4,802,627 | +0.41(+2.10%) |
Jul 18, 2007 | 19.57 | 19.69 | 19.35 | 19.59 | 1,116,135 | -0.20(-1.03%) |
Jul 17, 2007 | 19.76 | 20.02 | 19.76 | 19.80 | 2,067,426 | +0.11(+0.56%) |
Jul 16, 2007 | 19.79 | 19.92 | 19.69 | 19.69 | 555,969 | -0.12(-0.58%) |
Jul 13, 2007 | 19.79 | 19.99 | 19.69 | 19.80 | 1,187,110 | +0.01(+0.07%) |
Jul 12, 2007 | 19.60 | 19.84 | 19.60 | 19.79 | 1,611,051 | +0.36(+1.87%) |
Jul 11, 2007 | 18.98 | 19.59 | 18.96 | 19.43 | 979,909 | +0.25(+1.28%) |
Jul 10, 2007 | 19.52 | 19.60 | 19.18 | 19.18 | 797,130 | -0.34(-1.76%) |
Jul 09, 2007 | 19.51 | 19.61 | 19.45 | 19.52 | 1,063,477 | +0.09(+0.44%) |
Jul 06, 2007 | 19.22 | 19.45 | 19.12 | 19.44 | 729,971 | +0.25(+1.28%) |
Jul 05, 2007 | 18.89 | 19.47 | 18.89 | 19.19 | 1,193,979 | -0.15(-0.76%) |
Jul 03, 2007 | 19.23 | 19.37 | 19.18 | 19.34 | 751,340 | +0.10(+0.55%) |
Jul 02, 2007 | 18.94 | 19.41 | 18.94 | 19.23 | 2,239,521 | +0.47(+2.50%) |
Jun 29, 2007 | 18.79 | 19.05 | 18.73 | 18.76 | 2,067,045 | +0.13(+0.70%) |
Jun 28, 2007 | 18.35 | 18.81 | 18.33 | 18.63 | 2,187,244 | +0.29(+1.56%) |
Jun 27, 2007 | 18.21 | 18.37 | 18.08 | 18.35 | 2,205,560 | +0.07(+0.36%) |
Jun 26, 2007 | 18.41 | 18.47 | 18.14 | 18.28 | 1,865,186 | -0.04(-0.24%) |
Jun 25, 2007 | 18.66 | 18.75 | 18.21 | 18.33 | 1,149,715 | -0.27(-1.47%) |
Jun 22, 2007 | 18.73 | 18.73 | 18.40 | 18.60 | 1,694,618 | -0.21(-1.13%) |
Jun 21, 2007 | 18.59 | 18.84 | 18.43 | 18.81 | 2,677,199 | +0.23(+1.21%) |
Jun 20, 2007 | 19.00 | 19.01 | 18.56 | 18.59 | 1,282,888 | -0.38(-1.99%) |
Jun 19, 2007 | 18.94 | 19.02 | 18.79 | 18.96 | 1,103,161 | -0.02(-0.08%) |
Jun 18, 2007 | 19.03 | 19.15 | 18.85 | 18.98 | 952,817 | +0.01(+0.07%) |
Jun 15, 2007 | 18.96 | 19.12 | 18.92 | 18.97 | 1,286,322 | +0.08(+0.42%) |
Jun 14, 2007 | 18.78 | 18.97 | 18.71 | 18.89 | 2,036,900 | +0.22(+1.17%) |
Jun 13, 2007 | 17.66 | 18.72 | 17.66 | 18.67 | 7,503,484 | +1.33(+7.66%) |
Jun 12, 2007 | 17.61 | 17.61 | 17.28 | 17.34 | 1,263,809 | -0.31(-1.77%) |
Jun 11, 2007 | 17.64 | 17.78 | 17.55 | 17.65 | 1,017,305 | +0.01(+0.07%) |
Jun 08, 2007 | 17.41 | 17.68 | 17.34 | 17.64 | 1,110,412 | +0.23(+1.29%) |
Jun 07, 2007 | 17.72 | 17.87 | 17.41 | 17.41 | 1,322,191 | -0.41(-2.31%) |
Jun 06, 2007 | 18.04 | 18.06 | 17.69 | 17.83 | 1,430,561 | -0.35(-1.92%) |
Jun 05, 2007 | 18.44 | 18.44 | 18.00 | 18.17 | 1,805,659 | -0.34(-1.84%) |
Jun 04, 2007 | 18.35 | 18.51 | 18.29 | 18.51 | 1,268,388 | +0.14(+0.78%) |
Jun 01, 2007 | 18.19 | 18.49 | 18.19 | 18.37 | 1,520,234 | +0.18(+0.99%) |
May 31, 2007 | 18.34 | 18.34 | 18.12 | 18.19 | 1,809,475 | -0.06(-0.32%) |
May 30, 2007 | 18.08 | 18.25 | 17.88 | 18.25 | 1,392,784 | +0.04(+0.22%) |
May 29, 2007 | 17.86 | 18.23 | 17.86 | 18.21 | 1,715,605 | +0.45(+2.52%) |
May 25, 2007 | 17.46 | 17.79 | 17.46 | 17.76 | 987,160 | +0.39(+2.26%) |
May 24, 2007 | 17.74 | 17.84 | 17.34 | 17.37 | 1,080,266 | -0.35(-1.97%) |
May 23, 2007 | 17.87 | 18.04 | 17.70 | 17.72 | 1,552,668 | -0.06(-0.31%) |
May 22, 2007 | 17.69 | 17.88 | 17.62 | 17.77 | 1,473,299 | +0.12(+0.67%) |
May 21, 2007 | 17.61 | 17.76 | 17.50 | 17.65 | 968,462 | +0.07(+0.37%) |
May 18, 2007 | 17.67 | 17.77 | 17.46 | 17.59 | 1,047,450 | -0.08(-0.46%) |
May 17, 2007 | 17.24 | 17.77 | 17.24 | 17.67 | 1,632,420 | +0.43(+2.52%) |
May 16, 2007 | 17.55 | 17.56 | 17.06 | 17.23 | 1,832,370 | -0.30(-1.69%) |
May 15, 2007 | 17.62 | 17.78 | 17.33 | 17.53 | 2,504,341 | -0.08(-0.48%) |
May 14, 2007 | 17.39 | 17.79 | 17.39 | 17.61 | 2,152,520 | +0.26(+1.50%) |
May 11, 2007 | 16.93 | 17.48 | 16.88 | 17.35 | 2,872,570 | +0.56(+3.31%) |
May 10, 2007 | 16.83 | 17.14 | 16.59 | 16.80 | 3,230,207 | -0.03(-0.17%) |
May 09, 2007 | 16.20 | 16.83 | 16.17 | 16.83 | 1,569,752 | +0.63(+3.92%) |
May 08, 2007 | 16.03 | 16.31 | 15.88 | 16.19 | 1,085,608 | +0.12(+0.75%) |
May 07, 2007 | 16.31 | 16.33 | 16.03 | 16.07 | 995,173 | -0.24(-1.45%) |
May 04, 2007 | 16.55 | 16.55 | 16.17 | 16.31 | 1,405,758 | -0.24(-1.47%) |
May 03, 2007 | 16.20 | 16.59 | 16.17 | 16.55 | 2,100,624 | +0.37(+2.28%) |
May 02, 2007 | 15.88 | 16.25 | 15.85 | 16.18 | 1,149,333 | +0.27(+1.71%) |