Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.00 | 19.85 | 18.22 | 18.67 | 893,247 | +1.06(+6.02%) |
Jul 30, 2007 | 18.09 | 18.29 | 17.39 | 17.61 | 649,520 | -0.20(-1.12%) |
Jul 27, 2007 | 17.63 | 18.01 | 17.22 | 17.81 | 243,958 | +0.10(+0.56%) |
Jul 26, 2007 | 18.25 | 18.73 | 17.52 | 17.71 | 282,226 | -0.64(-3.49%) |
Jul 25, 2007 | 19.09 | 19.22 | 18.27 | 18.35 | 336,098 | -0.12(-0.65%) |
Jul 24, 2007 | 19.23 | 19.23 | 18.27 | 18.47 | 254,860 | -0.72(-3.75%) |
Jul 23, 2007 | 19.81 | 20.25 | 19.00 | 19.19 | 203,847 | -0.40(-2.04%) |
Jul 20, 2007 | 19.65 | 19.89 | 19.40 | 19.59 | 213,057 | -0.10(-0.51%) |
Jul 19, 2007 | 20.26 | 20.49 | 19.65 | 19.69 | 264,545 | -0.28(-1.40%) |
Jul 18, 2007 | 19.55 | 21.72 | 18.93 | 19.97 | 1,300,357 | +0.35(+1.78%) |
Jul 17, 2007 | 19.26 | 19.78 | 18.91 | 19.62 | 171,975 | +0.40(+2.08%) |
Jul 16, 2007 | 19.40 | 19.69 | 19.02 | 19.22 | 103,880 | -0.07(-0.36%) |
Jul 13, 2007 | 19.06 | 20.01 | 19.03 | 19.29 | 567,002 | +0.27(+1.42%) |
Jul 12, 2007 | 19.29 | 19.46 | 18.89 | 19.02 | 208,979 | -0.05(-0.26%) |
Jul 11, 2007 | 19.48 | 19.57 | 19.00 | 19.07 | 219,075 | -0.16(-0.83%) |
Jul 10, 2007 | 20.00 | 20.10 | 19.18 | 19.23 | 236,489 | -0.70(-3.51%) |
Jul 09, 2007 | 19.69 | 20.30 | 19.38 | 19.93 | 566,414 | +1.23(+6.58%) |
Jul 06, 2007 | 18.58 | 18.92 | 18.50 | 18.70 | 99,682 | +0.06(+0.32%) |
Jul 05, 2007 | 19.23 | 19.37 | 18.55 | 18.64 | 117,757 | -0.59(-3.07%) |
Jul 03, 2007 | 18.25 | 19.45 | 18.11 | 19.23 | 412,728 | +1.03(+5.66%) |
Jul 02, 2007 | 18.32 | 18.58 | 18.02 | 18.20 | 280,464 | -0.07(-0.38%) |
Jun 29, 2007 | 18.73 | 18.93 | 18.23 | 18.27 | 180,419 | -0.32(-1.72%) |
Jun 28, 2007 | 18.73 | 18.95 | 18.47 | 18.59 | 172,375 | -0.11(-0.59%) |
Jun 27, 2007 | 18.13 | 18.76 | 18.13 | 18.70 | 248,827 | +0.40(+2.19%) |
Jun 26, 2007 | 18.79 | 18.94 | 17.98 | 18.30 | 321,144 | -0.42(-2.24%) |
Jun 25, 2007 | 18.65 | 18.74 | 18.16 | 18.72 | 260,948 | +0.08(+0.43%) |
Jun 22, 2007 | 18.78 | 18.85 | 18.56 | 18.64 | 380,408 | -0.22(-1.17%) |
Jun 21, 2007 | 18.89 | 19.22 | 18.57 | 18.86 | 156,409 | -0.09(-0.47%) |
Jun 20, 2007 | 19.09 | 19.28 | 18.83 | 18.95 | 287,700 | -0.05(-0.26%) |
Jun 19, 2007 | 19.11 | 19.49 | 19.00 | 19.00 | 158,800 | -0.15(-0.78%) |
Jun 18, 2007 | 19.43 | 19.50 | 19.11 | 19.15 | 136,200 | -0.19(-0.98%) |
Jun 15, 2007 | 19.47 | 19.47 | 19.15 | 19.34 | 221,200 | +0.23(+1.20%) |
Jun 14, 2007 | 18.71 | 19.90 | 18.66 | 19.11 | 514,200 | +0.50(+2.69%) |
Jun 13, 2007 | 18.35 | 18.69 | 18.15 | 18.61 | 406,900 | +0.40(+2.20%) |
Jun 12, 2007 | 18.21 | 18.47 | 18.05 | 18.21 | 203,600 | -0.18(-0.98%) |
Jun 11, 2007 | 18.00 | 18.44 | 17.92 | 18.39 | 745,180 | +0.34(+1.88%) |
Jun 08, 2007 | 17.90 | 18.24 | 17.85 | 18.05 | 116,387 | +0.12(+0.67%) |
Jun 07, 2007 | 18.50 | 18.90 | 17.66 | 17.93 | 602,403 | -0.52(-2.82%) |
Jun 06, 2007 | 18.49 | 18.53 | 18.23 | 18.45 | 363,883 | -0.12(-0.65%) |
Jun 05, 2007 | 18.78 | 18.98 | 18.37 | 18.57 | 160,246 | -0.15(-0.80%) |
Jun 04, 2007 | 18.75 | 19.18 | 18.62 | 18.72 | 250,821 | -0.14(-0.74%) |
Jun 01, 2007 | 18.46 | 19.17 | 18.46 | 18.86 | 343,927 | +0.44(+2.39%) |
May 31, 2007 | 18.39 | 18.57 | 18.32 | 18.42 | 251,045 | +0.17(+0.93%) |
May 30, 2007 | 18.48 | 18.48 | 17.88 | 18.25 | 470,035 | -0.35(-1.88%) |
May 29, 2007 | 18.53 | 19.07 | 18.21 | 18.60 | 261,949 | +0.20(+1.09%) |
May 25, 2007 | 18.41 | 18.46 | 17.75 | 18.40 | 209,901 | -0.06(-0.33%) |
May 24, 2007 | 18.66 | 19.07 | 18.35 | 18.46 | 179,653 | -0.29(-1.55%) |
May 23, 2007 | 18.58 | 19.15 | 18.40 | 18.75 | 239,614 | +0.16(+0.86%) |
May 22, 2007 | 18.00 | 18.92 | 17.80 | 18.59 | 277,780 | +0.58(+3.22%) |
May 21, 2007 | 18.19 | 18.50 | 17.91 | 18.01 | 223,007 | -0.13(-0.72%) |
May 18, 2007 | 18.55 | 18.55 | 17.90 | 18.14 | 262,611 | -0.33(-1.79%) |
May 17, 2007 | 18.17 | 18.59 | 18.06 | 18.47 | 375,972 | +0.29(+1.60%) |
May 16, 2007 | 17.40 | 18.47 | 17.18 | 18.18 | 1,041,575 | +1.19(+7.00%) |
May 15, 2007 | 17.24 | 17.39 | 16.98 | 16.99 | 175,243 | -0.18(-1.05%) |
May 14, 2007 | 17.77 | 17.77 | 17.03 | 17.17 | 318,386 | -0.58(-3.27%) |
May 11, 2007 | 17.42 | 18.42 | 17.20 | 17.75 | 301,612 | +0.55(+3.20%) |
May 10, 2007 | 17.90 | 17.90 | 17.00 | 17.20 | 388,030 | -0.85(-4.71%) |
May 09, 2007 | 17.60 | 18.12 | 17.56 | 18.05 | 197,559 | +0.35(+1.98%) |
May 08, 2007 | 17.71 | 17.89 | 17.40 | 17.70 | 217,717 | -0.10(-0.56%) |
May 07, 2007 | 18.23 | 18.24 | 17.52 | 17.80 | 329,206 | -0.51(-2.79%) |
May 04, 2007 | 18.08 | 18.41 | 17.78 | 18.31 | 176,560 | +0.41(+2.29%) |
May 03, 2007 | 18.00 | 18.28 | 17.81 | 17.90 | 126,975 | +0.02(+0.11%) |
May 02, 2007 | 18.26 | 18.39 | 17.77 | 17.88 | 165,033 | -0.35(-1.92%) |