Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.06 | 21.58 | 20.04 | 20.58 | 1,132,711 | +2.24(+12.20%) |
Jul 30, 2007 | 18.01 | 18.43 | 17.42 | 18.34 | 380,478 | +0.27(+1.51%) |
Jul 27, 2007 | 18.80 | 19.24 | 18.05 | 18.07 | 275,918 | -0.81(-4.29%) |
Jul 26, 2007 | 19.34 | 19.51 | 18.77 | 18.88 | 317,044 | -0.79(-4.00%) |
Jul 25, 2007 | 19.72 | 19.85 | 19.35 | 19.67 | 291,621 | +0.06(+0.29%) |
Jul 24, 2007 | 20.78 | 20.91 | 19.55 | 19.61 | 291,371 | -1.17(-5.64%) |
Jul 23, 2007 | 20.54 | 21.25 | 20.47 | 20.78 | 611,033 | +0.50(+2.45%) |
Jul 20, 2007 | 20.40 | 20.53 | 20.20 | 20.29 | 559,189 | -0.16(-0.78%) |
Jul 19, 2007 | 20.42 | 20.56 | 20.22 | 20.45 | 220,211 | +0.22(+1.11%) |
Jul 18, 2007 | 20.62 | 20.69 | 20.07 | 20.22 | 488,527 | -0.20(-0.98%) |
Jul 17, 2007 | 20.73 | 20.82 | 20.42 | 20.42 | 331,376 | +0.02(+0.08%) |
Jul 16, 2007 | 20.48 | 20.85 | 20.33 | 20.41 | 266,447 | -0.20(-0.97%) |
Jul 13, 2007 | 20.73 | 20.81 | 20.49 | 20.61 | 236,911 | -0.10(-0.47%) |
Jul 12, 2007 | 20.37 | 20.85 | 20.37 | 20.70 | 344,088 | +0.55(+2.75%) |
Jul 11, 2007 | 19.98 | 20.26 | 19.92 | 20.15 | 227,688 | +0.09(+0.44%) |
Jul 10, 2007 | 20.41 | 20.65 | 20.03 | 20.06 | 267,942 | -0.46(-2.23%) |
Jul 09, 2007 | 20.58 | 20.70 | 20.38 | 20.52 | 517,689 | +0.02(+0.12%) |
Jul 06, 2007 | 20.60 | 20.65 | 20.32 | 20.49 | 680,698 | -0.17(-0.82%) |
Jul 05, 2007 | 20.73 | 20.76 | 20.45 | 20.66 | 230,555 | -0.02(-0.08%) |
Jul 03, 2007 | 20.86 | 20.86 | 20.61 | 20.68 | 163,631 | -0.02(-0.12%) |
Jul 02, 2007 | 20.12 | 20.78 | 20.04 | 20.70 | 580,375 | +0.60(+2.99%) |
Jun 29, 2007 | 20.40 | 20.68 | 20.10 | 20.10 | 386,460 | -0.11(-0.56%) |
Jun 28, 2007 | 20.21 | 20.66 | 20.20 | 20.21 | 244,637 | +0.11(+0.56%) |
Jun 27, 2007 | 20.02 | 20.35 | 19.82 | 20.10 | 302,588 | -0.08(-0.40%) |
Jun 26, 2007 | 19.54 | 20.68 | 19.47 | 20.18 | 563,053 | +0.70(+3.58%) |
Jun 25, 2007 | 19.07 | 19.57 | 18.88 | 19.48 | 481,922 | +0.42(+2.19%) |
Jun 22, 2007 | 18.71 | 19.17 | 18.62 | 19.07 | 2,215,573 | +0.39(+2.06%) |
Jun 21, 2007 | 18.53 | 18.75 | 18.08 | 18.68 | 307,573 | +0.18(+0.95%) |
Jun 20, 2007 | 18.74 | 18.85 | 18.50 | 18.50 | 182,200 | -0.26(-1.41%) |
Jun 19, 2007 | 18.99 | 19.03 | 18.65 | 18.77 | 134,469 | -0.35(-1.85%) |
Jun 18, 2007 | 19.38 | 19.38 | 18.75 | 19.12 | 161,014 | -0.14(-0.71%) |
Jun 15, 2007 | 19.10 | 19.51 | 19.10 | 19.26 | 89,480 | +0.19(+1.01%) |
Jun 14, 2007 | 19.14 | 19.32 | 18.92 | 19.07 | 100,198 | -0.13(-0.67%) |
Jun 13, 2007 | 19.10 | 19.33 | 19.10 | 19.19 | 132,849 | -0.19(-0.99%) |
Jun 12, 2007 | 19.59 | 19.59 | 19.10 | 19.39 | 190,301 | -0.39(-1.99%) |
Jun 11, 2007 | 19.64 | 19.92 | 19.56 | 19.78 | 205,754 | +0.27(+1.40%) |
Jun 08, 2007 | 18.94 | 19.74 | 18.54 | 19.51 | 393,813 | +0.28(+1.46%) |
Jun 07, 2007 | 19.83 | 20.01 | 19.11 | 19.23 | 305,579 | -0.72(-3.62%) |
Jun 06, 2007 | 20.08 | 20.52 | 19.84 | 19.95 | 146,807 | -0.12(-0.60%) |
Jun 05, 2007 | 20.39 | 20.70 | 20.03 | 20.07 | 328,509 | -0.52(-2.53%) |
Jun 04, 2007 | 20.05 | 20.90 | 20.05 | 20.59 | 457,870 | +0.67(+3.38%) |
Jun 01, 2007 | 19.55 | 20.25 | 19.50 | 19.92 | 253,361 | +0.39(+2.01%) |
May 31, 2007 | 19.55 | 19.64 | 19.46 | 19.52 | 518,437 | -0.03(-0.16%) |
May 30, 2007 | 19.51 | 19.60 | 19.27 | 19.55 | 419,859 | +0.00(+0.00%) |
May 29, 2007 | 19.18 | 19.64 | 19.18 | 19.55 | 557,320 | +0.22(+1.16%) |
May 25, 2007 | 19.20 | 19.33 | 19.16 | 19.33 | 92,845 | +0.18(+0.92%) |
May 24, 2007 | 18.94 | 19.36 | 18.94 | 19.15 | 367,217 | +0.29(+1.53%) |
May 23, 2007 | 18.98 | 19.41 | 18.71 | 18.86 | 196,906 | -0.23(-1.22%) |
May 22, 2007 | 19.15 | 19.26 | 19.10 | 19.10 | 120,636 | -0.05(-0.25%) |
May 21, 2007 | 18.94 | 19.41 | 18.94 | 19.15 | 195,286 | +0.18(+0.97%) |
May 18, 2007 | 19.15 | 19.47 | 18.91 | 18.96 | 183,073 | -0.28(-1.46%) |
May 17, 2007 | 18.95 | 19.57 | 19.07 | 19.24 | 156,652 | +0.29(+1.52%) |
May 16, 2007 | 18.86 | 19.00 | 18.75 | 18.95 | 933,686 | +0.10(+0.51%) |
May 15, 2007 | 18.86 | 19.02 | 18.85 | 18.86 | 219,837 | +0.00(+0.00%) |
May 14, 2007 | 18.96 | 19.18 | 18.83 | 18.86 | 455,128 | -0.10(-0.55%) |
May 11, 2007 | 19.19 | 19.21 | 18.82 | 18.96 | 231,926 | -0.13(-0.67%) |
May 10, 2007 | 18.79 | 19.22 | 18.79 | 19.09 | 249,248 | -0.07(-0.38%) |
May 09, 2007 | 19.27 | 19.34 | 19.15 | 19.16 | 227,938 | -0.19(-1.00%) |
May 08, 2007 | 18.74 | 19.61 | 18.74 | 19.35 | 519,683 | +0.14(+0.71%) |
May 07, 2007 | 18.78 | 19.59 | 18.78 | 19.22 | 737,139 | +0.71(+3.86%) |
May 04, 2007 | 18.73 | 18.87 | 18.43 | 18.50 | 172,604 | -0.13(-0.69%) |
May 03, 2007 | 18.66 | 19.15 | 18.60 | 18.63 | 256,788 | -0.29(-1.53%) |
May 02, 2007 | 19.46 | 19.60 | 18.86 | 18.92 | 672,971 | -1.04(-5.19%) |