Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.06 | 20.00 | 18.83 | 18.91 | 457,760 | +0.12(+0.64%) |
Jul 30, 2007 | 18.05 | 18.92 | 18.01 | 18.79 | 416,922 | +0.74(+4.10%) |
Jul 27, 2007 | 18.20 | 18.28 | 17.85 | 18.05 | 404,355 | -0.10(-0.55%) |
Jul 26, 2007 | 18.84 | 18.84 | 18.08 | 18.15 | 691,144 | -0.77(-4.07%) |
Jul 25, 2007 | 18.58 | 19.12 | 18.57 | 18.92 | 426,155 | +0.46(+2.49%) |
Jul 24, 2007 | 18.82 | 19.31 | 18.41 | 18.46 | 484,450 | -0.39(-2.07%) |
Jul 23, 2007 | 18.55 | 19.73 | 18.50 | 18.85 | 1,533,220 | +0.45(+2.45%) |
Jul 20, 2007 | 18.00 | 18.49 | 17.81 | 18.40 | 430,961 | +0.31(+1.71%) |
Jul 19, 2007 | 19.10 | 19.10 | 17.95 | 18.09 | 1,109,270 | -0.91(-4.79%) |
Jul 18, 2007 | 18.99 | 19.20 | 18.65 | 19.00 | 345,937 | +0.00(+0.00%) |
Jul 17, 2007 | 19.87 | 20.19 | 18.88 | 19.00 | 1,552,266 | -1.00(-5.00%) |
Jul 16, 2007 | 20.20 | 20.21 | 19.71 | 20.00 | 380,086 | -0.19(-0.94%) |
Jul 13, 2007 | 20.08 | 20.45 | 19.79 | 20.19 | 313,602 | +0.01(+0.05%) |
Jul 12, 2007 | 21.25 | 21.25 | 20.17 | 20.18 | 449,836 | -0.87(-4.13%) |
Jul 11, 2007 | 21.25 | 21.38 | 20.96 | 21.05 | 296,186 | -0.37(-1.73%) |
Jul 10, 2007 | 22.29 | 22.29 | 21.29 | 21.42 | 131,419 | -1.08(-4.80%) |
Jul 09, 2007 | 22.34 | 22.92 | 22.30 | 22.50 | 328,726 | +0.26(+1.17%) |
Jul 06, 2007 | 21.57 | 22.32 | 21.55 | 22.24 | 339,748 | +0.74(+3.44%) |
Jul 05, 2007 | 22.20 | 22.25 | 20.85 | 21.50 | 495,616 | -0.73(-3.28%) |
Jul 03, 2007 | 22.87 | 22.90 | 22.16 | 22.23 | 44,850 | -0.63(-2.76%) |
Jul 02, 2007 | 22.31 | 22.86 | 22.25 | 22.86 | 231,070 | +0.68(+3.07%) |
Jun 29, 2007 | 22.90 | 22.90 | 22.04 | 22.18 | 217,161 | -0.65(-2.85%) |
Jun 28, 2007 | 21.83 | 22.91 | 21.64 | 22.83 | 284,045 | +1.00(+4.58%) |
Jun 27, 2007 | 21.86 | 21.86 | 21.50 | 21.83 | 102,927 | -0.11(-0.50%) |
Jun 26, 2007 | 22.35 | 22.35 | 21.69 | 21.94 | 112,125 | -0.26(-1.17%) |
Jun 25, 2007 | 22.53 | 22.87 | 22.15 | 22.20 | 188,029 | -0.35(-1.55%) |
Jun 22, 2007 | 22.89 | 22.89 | 22.35 | 22.55 | 507,444 | -0.31(-1.36%) |
Jun 21, 2007 | 22.45 | 23.23 | 22.45 | 22.86 | 353,560 | +0.32(+1.42%) |
Jun 20, 2007 | 22.76 | 22.76 | 22.10 | 22.54 | 302,600 | -0.16(-0.70%) |
Jun 19, 2007 | 22.59 | 23.00 | 22.19 | 22.70 | 332,300 | +0.57(+2.58%) |
Jun 18, 2007 | 22.58 | 22.60 | 21.99 | 22.13 | 86,200 | -0.48(-2.12%) |
Jun 15, 2007 | 22.26 | 22.69 | 22.08 | 22.61 | 198,400 | +0.62(+2.82%) |
Jun 14, 2007 | 21.71 | 22.11 | 21.62 | 21.99 | 118,100 | +0.42(+1.95%) |
Jun 13, 2007 | 21.79 | 21.96 | 21.54 | 21.57 | 107,400 | -0.27(-1.24%) |
Jun 12, 2007 | 22.20 | 22.20 | 21.57 | 21.84 | 482,600 | -0.56(-2.50%) |
Jun 11, 2007 | 23.54 | 23.54 | 21.70 | 22.40 | 1,134,128 | -1.29(-5.45%) |
Jun 08, 2007 | 23.45 | 24.00 | 23.35 | 23.69 | 336,018 | +0.32(+1.37%) |
Jun 07, 2007 | 23.60 | 23.72 | 23.35 | 23.37 | 132,459 | -0.13(-0.55%) |
Jun 06, 2007 | 23.30 | 23.62 | 23.13 | 23.50 | 97,219 | +0.09(+0.38%) |
Jun 05, 2007 | 23.27 | 23.54 | 23.18 | 23.41 | 269,861 | +0.03(+0.13%) |
Jun 04, 2007 | 23.16 | 23.51 | 23.04 | 23.38 | 127,635 | +0.05(+0.21%) |
Jun 01, 2007 | 23.42 | 24.31 | 23.11 | 23.33 | 203,053 | +0.33(+1.43%) |
May 31, 2007 | 23.51 | 23.81 | 22.25 | 23.00 | 352,427 | -0.68(-2.87%) |
May 30, 2007 | 23.65 | 23.82 | 23.50 | 23.68 | 152,937 | -0.15(-0.63%) |
May 29, 2007 | 24.20 | 24.32 | 23.80 | 23.83 | 380,808 | -0.31(-1.28%) |
May 25, 2007 | 24.29 | 24.29 | 23.95 | 24.14 | 135,350 | -0.10(-0.41%) |
May 24, 2007 | 24.29 | 24.69 | 23.60 | 24.24 | 213,022 | -0.14(-0.57%) |
May 23, 2007 | 24.01 | 25.12 | 24.00 | 24.38 | 303,059 | +0.36(+1.50%) |
May 22, 2007 | 24.33 | 24.53 | 24.01 | 24.02 | 263,528 | -0.32(-1.31%) |
May 21, 2007 | 23.79 | 24.83 | 23.68 | 24.34 | 241,286 | +0.61(+2.57%) |
May 18, 2007 | 23.36 | 24.71 | 23.35 | 23.73 | 550,320 | +0.48(+2.06%) |
May 17, 2007 | 24.10 | 24.10 | 23.00 | 23.25 | 358,242 | -1.05(-4.32%) |
May 16, 2007 | 24.00 | 24.30 | 23.60 | 24.30 | 218,221 | +0.30(+1.25%) |
May 15, 2007 | 23.67 | 24.59 | 23.47 | 24.00 | 560,430 | -0.71(-2.87%) |
May 14, 2007 | 24.88 | 24.97 | 24.00 | 24.71 | 191,996 | -0.24(-0.96%) |
May 11, 2007 | 25.19 | 25.35 | 24.60 | 24.95 | 215,124 | -0.05(-0.20%) |
May 10, 2007 | 26.70 | 26.74 | 24.54 | 25.00 | 510,976 | -1.83(-6.82%) |
May 09, 2007 | 27.58 | 27.58 | 26.48 | 26.83 | 289,197 | -0.55(-2.01%) |
May 08, 2007 | 26.14 | 27.56 | 26.10 | 27.38 | 368,708 | +1.26(+4.82%) |
May 07, 2007 | 25.64 | 26.22 | 25.56 | 26.12 | 173,102 | +0.43(+1.67%) |
May 04, 2007 | 25.60 | 26.00 | 25.33 | 25.69 | 225,407 | +0.20(+0.78%) |
May 03, 2007 | 25.74 | 25.95 | 25.21 | 25.49 | 728,361 | -0.13(-0.51%) |
May 02, 2007 | 24.00 | 26.10 | 23.93 | 25.62 | 1,657,987 | +2.38(+10.25%) |