Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.37 | 18.58 | 18.18 | 18.46 | 38,196 | +0.13(+0.71%) |
Jul 30, 2007 | 18.35 | 18.65 | 17.96 | 18.33 | 91,083 | -0.02(-0.11%) |
Jul 27, 2007 | 18.95 | 18.95 | 18.22 | 18.35 | 26,872 | -0.23(-1.24%) |
Jul 26, 2007 | 18.80 | 19.37 | 18.00 | 18.58 | 86,413 | -0.45(-2.36%) |
Jul 25, 2007 | 19.39 | 19.40 | 18.63 | 19.03 | 30,832 | -0.33(-1.70%) |
Jul 24, 2007 | 19.22 | 19.77 | 18.80 | 19.36 | 28,159 | -0.08(-0.41%) |
Jul 23, 2007 | 19.45 | 19.45 | 19.05 | 19.44 | 27,183 | +0.09(+0.47%) |
Jul 20, 2007 | 19.37 | 19.39 | 18.75 | 19.35 | 21,594 | +0.04(+0.21%) |
Jul 19, 2007 | 19.38 | 19.41 | 18.52 | 19.31 | 22,021 | +0.12(+0.63%) |
Jul 18, 2007 | 19.27 | 19.34 | 18.05 | 19.19 | 115,019 | -0.96(-4.76%) |
Jul 17, 2007 | 19.80 | 20.39 | 19.64 | 20.15 | 29,566 | +0.45(+2.28%) |
Jul 16, 2007 | 20.33 | 20.43 | 19.54 | 19.70 | 34,089 | -0.78(-3.81%) |
Jul 13, 2007 | 20.54 | 20.73 | 20.08 | 20.48 | 32,460 | -0.27(-1.30%) |
Jul 12, 2007 | 20.07 | 20.97 | 20.00 | 20.75 | 51,960 | +0.90(+4.53%) |
Jul 11, 2007 | 19.83 | 19.94 | 19.66 | 19.85 | 24,900 | +0.08(+0.40%) |
Jul 10, 2007 | 19.79 | 20.09 | 19.70 | 19.77 | 20,168 | -0.23(-1.15%) |
Jul 09, 2007 | 20.16 | 20.31 | 19.51 | 20.00 | 28,945 | -0.31(-1.53%) |
Jul 06, 2007 | 20.61 | 20.67 | 20.14 | 20.31 | 31,423 | -0.19(-0.93%) |
Jul 05, 2007 | 20.98 | 20.98 | 20.00 | 20.50 | 65,970 | -0.40(-1.91%) |
Jul 03, 2007 | 19.88 | 20.90 | 19.45 | 20.90 | 64,287 | +1.20(+6.09%) |
Jul 02, 2007 | 19.00 | 19.99 | 19.00 | 19.70 | 94,422 | +0.69(+3.63%) |
Jun 29, 2007 | 18.25 | 19.15 | 18.25 | 19.01 | 106,928 | +0.86(+4.74%) |
Jun 28, 2007 | 18.24 | 18.45 | 18.15 | 18.15 | 17,664 | -0.19(-1.04%) |
Jun 27, 2007 | 18.28 | 18.38 | 18.00 | 18.34 | 27,869 | -0.07(-0.38%) |
Jun 26, 2007 | 18.65 | 18.72 | 18.07 | 18.41 | 23,513 | -0.25(-1.34%) |
Jun 25, 2007 | 18.03 | 18.94 | 17.99 | 18.66 | 65,074 | +0.56(+3.09%) |
Jun 22, 2007 | 17.92 | 18.21 | 17.87 | 18.10 | 46,101 | +0.09(+0.50%) |
Jun 21, 2007 | 17.77 | 18.11 | 17.60 | 18.01 | 49,149 | +0.02(+0.11%) |
Jun 20, 2007 | 18.19 | 18.19 | 17.94 | 17.99 | 33,600 | -0.23(-1.26%) |
Jun 19, 2007 | 17.69 | 18.33 | 17.69 | 18.22 | 64,100 | +0.41(+2.30%) |
Jun 18, 2007 | 17.77 | 17.93 | 17.60 | 17.81 | 28,300 | -0.09(-0.50%) |
Jun 15, 2007 | 17.80 | 18.05 | 17.60 | 17.90 | 54,600 | +0.15(+0.85%) |
Jun 14, 2007 | 17.60 | 17.81 | 17.49 | 17.75 | 49,500 | +0.22(+1.25%) |
Jun 13, 2007 | 17.21 | 17.55 | 17.21 | 17.53 | 62,200 | +0.31(+1.80%) |
Jun 12, 2007 | 17.08 | 17.60 | 16.86 | 17.22 | 41,200 | -0.01(-0.06%) |
Jun 11, 2007 | 17.01 | 17.35 | 16.81 | 17.23 | 41,018 | +0.05(+0.29%) |
Jun 08, 2007 | 16.88 | 17.25 | 16.77 | 17.18 | 40,199 | +0.21(+1.24%) |
Jun 07, 2007 | 17.52 | 17.79 | 16.75 | 16.97 | 62,625 | -0.66(-3.74%) |
Jun 06, 2007 | 17.72 | 17.73 | 17.38 | 17.63 | 46,495 | +0.03(+0.17%) |
Jun 05, 2007 | 17.92 | 18.13 | 17.51 | 17.60 | 58,400 | -0.35(-1.95%) |
Jun 04, 2007 | 18.33 | 18.33 | 17.84 | 17.95 | 44,456 | -0.47(-2.55%) |
Jun 01, 2007 | 18.50 | 18.50 | 18.17 | 18.42 | 36,545 | -0.04(-0.22%) |
May 31, 2007 | 18.15 | 18.48 | 18.14 | 18.46 | 56,510 | +0.36(+1.99%) |
May 30, 2007 | 17.88 | 18.23 | 17.49 | 18.10 | 41,286 | -0.10(-0.55%) |
May 29, 2007 | 17.80 | 18.29 | 17.74 | 18.20 | 36,119 | +0.33(+1.85%) |
May 25, 2007 | 17.66 | 18.15 | 17.43 | 17.87 | 79,034 | +0.33(+1.88%) |
May 24, 2007 | 17.89 | 17.97 | 17.23 | 17.54 | 74,218 | -0.45(-2.50%) |
May 23, 2007 | 18.33 | 18.85 | 17.62 | 17.99 | 111,531 | -0.63(-3.38%) |
May 22, 2007 | 19.37 | 19.44 | 18.45 | 18.62 | 74,812 | -0.37(-1.95%) |
May 21, 2007 | 18.09 | 19.00 | 18.09 | 18.99 | 117,727 | +0.72(+3.94%) |
May 18, 2007 | 18.44 | 18.55 | 17.93 | 18.27 | 94,163 | -0.02(-0.11%) |
May 17, 2007 | 18.64 | 18.82 | 18.27 | 18.29 | 48,918 | -0.42(-2.24%) |
May 16, 2007 | 18.96 | 19.15 | 18.36 | 18.71 | 102,732 | -0.19(-1.01%) |
May 15, 2007 | 19.04 | 19.40 | 18.65 | 18.90 | 245,576 | -0.15(-0.79%) |
May 14, 2007 | 18.80 | 19.39 | 18.49 | 19.05 | 335,203 | +0.75(+4.10%) |
May 11, 2007 | 19.12 | 19.29 | 17.89 | 18.30 | 461,427 | +1.01(+5.84%) |
May 10, 2007 | 16.85 | 17.45 | 16.67 | 17.29 | 154,378 | +0.25(+1.47%) |
May 09, 2007 | 17.07 | 17.25 | 16.76 | 17.04 | 64,077 | -0.05(-0.29%) |
May 08, 2007 | 16.50 | 17.27 | 16.23 | 17.09 | 60,799 | +0.39(+2.34%) |
May 07, 2007 | 16.96 | 16.98 | 16.37 | 16.70 | 58,455 | -0.15(-0.89%) |
May 04, 2007 | 17.11 | 17.40 | 16.67 | 16.85 | 43,189 | -0.12(-0.71%) |
May 03, 2007 | 16.29 | 17.12 | 16.13 | 16.97 | 97,088 | +0.80(+4.95%) |
May 02, 2007 | 16.22 | 16.39 | 15.90 | 16.17 | 21,991 | +0.06(+0.37%) |