Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.89 | 19.07 | 18.30 | 18.30 | 867,626 | -0.46(-2.45%) |
Jul 30, 2007 | 18.25 | 19.14 | 18.25 | 18.76 | 1,790,907 | +1.31(+7.51%) |
Jul 27, 2007 | 17.97 | 19.03 | 17.38 | 17.45 | 3,341,817 | -2.30(-11.65%) |
Jul 26, 2007 | 20.31 | 20.46 | 19.49 | 19.75 | 1,029,381 | -0.82(-3.99%) |
Jul 25, 2007 | 21.15 | 21.20 | 20.46 | 20.57 | 811,907 | -0.45(-2.15%) |
Jul 24, 2007 | 21.43 | 21.43 | 20.80 | 21.02 | 599,084 | -0.45(-2.09%) |
Jul 23, 2007 | 20.95 | 21.69 | 20.85 | 21.47 | 794,156 | +0.56(+2.68%) |
Jul 20, 2007 | 21.68 | 21.77 | 20.89 | 20.91 | 606,629 | -0.82(-3.77%) |
Jul 19, 2007 | 21.57 | 21.83 | 21.41 | 21.73 | 339,858 | +0.26(+1.21%) |
Jul 18, 2007 | 21.92 | 21.93 | 21.17 | 21.47 | 946,663 | -0.62(-2.81%) |
Jul 17, 2007 | 20.87 | 22.28 | 20.86 | 22.09 | 1,090,793 | +1.23(+5.90%) |
Jul 16, 2007 | 21.02 | 21.07 | 20.77 | 20.86 | 316,868 | -0.24(-1.14%) |
Jul 13, 2007 | 21.23 | 21.27 | 21.03 | 21.10 | 222,247 | -0.10(-0.47%) |
Jul 12, 2007 | 20.96 | 21.25 | 20.91 | 21.20 | 382,652 | +0.33(+1.58%) |
Jul 11, 2007 | 21.06 | 21.50 | 20.75 | 20.87 | 611,909 | -0.27(-1.28%) |
Jul 10, 2007 | 20.99 | 21.60 | 20.80 | 21.14 | 896,184 | +0.13(+0.62%) |
Jul 09, 2007 | 20.61 | 21.07 | 20.50 | 21.01 | 586,834 | +0.37(+1.79%) |
Jul 06, 2007 | 20.86 | 20.86 | 20.62 | 20.64 | 296,763 | -0.14(-0.67%) |
Jul 05, 2007 | 20.42 | 20.85 | 20.42 | 20.78 | 379,454 | +0.36(+1.76%) |
Jul 03, 2007 | 20.60 | 20.83 | 20.35 | 20.42 | 571,567 | -0.33(-1.59%) |
Jul 02, 2007 | 20.90 | 20.98 | 20.68 | 20.75 | 382,440 | +0.01(+0.05%) |
Jun 29, 2007 | 20.90 | 21.00 | 20.71 | 20.74 | 417,543 | -0.13(-0.62%) |
Jun 28, 2007 | 20.78 | 21.09 | 20.78 | 20.87 | 530,367 | -0.01(-0.05%) |
Jun 27, 2007 | 20.40 | 20.94 | 20.39 | 20.88 | 805,451 | +0.31(+1.51%) |
Jun 26, 2007 | 20.84 | 20.99 | 20.52 | 20.57 | 816,862 | -0.28(-1.34%) |
Jun 25, 2007 | 20.80 | 21.00 | 20.72 | 20.85 | 508,411 | -0.04(-0.19%) |
Jun 22, 2007 | 20.86 | 20.89 | 20.48 | 20.89 | 1,066,096 | -0.06(-0.29%) |
Jun 21, 2007 | 19.71 | 21.12 | 19.70 | 20.95 | 1,533,733 | +1.14(+5.75%) |
Jun 20, 2007 | 19.09 | 19.84 | 19.02 | 19.81 | 924,700 | +0.73(+3.83%) |
Jun 19, 2007 | 18.90 | 19.14 | 18.88 | 19.08 | 230,200 | +0.08(+0.42%) |
Jun 18, 2007 | 19.05 | 19.09 | 18.90 | 19.00 | 280,400 | -0.04(-0.21%) |
Jun 15, 2007 | 18.74 | 19.13 | 18.70 | 19.04 | 467,600 | +0.62(+3.37%) |
Jun 14, 2007 | 18.16 | 18.48 | 18.16 | 18.42 | 334,300 | +0.23(+1.26%) |
Jun 13, 2007 | 18.19 | 18.33 | 18.08 | 18.19 | 208,700 | +0.03(+0.17%) |
Jun 12, 2007 | 18.11 | 18.29 | 18.00 | 18.16 | 396,500 | -0.10(-0.55%) |
Jun 11, 2007 | 18.23 | 18.27 | 18.04 | 18.26 | 489,055 | -0.08(-0.44%) |
Jun 08, 2007 | 18.04 | 18.37 | 17.92 | 18.34 | 209,614 | +0.23(+1.27%) |
Jun 07, 2007 | 18.24 | 18.34 | 18.08 | 18.11 | 464,052 | -0.24(-1.31%) |
Jun 06, 2007 | 18.27 | 18.48 | 18.23 | 18.35 | 393,789 | -0.01(-0.05%) |
Jun 05, 2007 | 18.28 | 18.39 | 18.16 | 18.36 | 315,035 | +0.04(+0.22%) |
Jun 04, 2007 | 18.24 | 18.37 | 18.17 | 18.32 | 386,558 | +0.04(+0.22%) |
Jun 01, 2007 | 18.19 | 18.34 | 18.04 | 18.28 | 466,595 | +0.16(+0.88%) |
May 31, 2007 | 17.58 | 18.16 | 17.58 | 18.12 | 401,952 | +0.52(+2.95%) |
May 30, 2007 | 17.74 | 17.76 | 17.44 | 17.60 | 143,812 | -0.27(-1.51%) |
May 29, 2007 | 17.62 | 17.88 | 17.58 | 17.87 | 294,428 | +0.24(+1.36%) |
May 25, 2007 | 17.59 | 17.79 | 17.52 | 17.63 | 205,206 | +0.16(+0.92%) |
May 24, 2007 | 17.59 | 18.06 | 17.41 | 17.47 | 463,492 | -0.10(-0.57%) |
May 23, 2007 | 17.82 | 17.92 | 17.54 | 17.57 | 278,555 | -0.26(-1.46%) |
May 22, 2007 | 17.55 | 17.95 | 17.47 | 17.83 | 243,826 | +0.32(+1.83%) |
May 21, 2007 | 17.50 | 17.72 | 17.38 | 17.51 | 226,529 | +0.03(+0.17%) |
May 18, 2007 | 17.47 | 17.55 | 17.19 | 17.48 | 370,034 | +0.10(+0.58%) |
May 17, 2007 | 17.04 | 17.47 | 16.98 | 17.38 | 669,011 | +0.33(+1.94%) |
May 16, 2007 | 17.19 | 17.24 | 16.91 | 17.05 | 414,616 | -0.12(-0.70%) |
May 15, 2007 | 17.54 | 17.67 | 17.08 | 17.17 | 648,007 | -0.42(-2.39%) |
May 14, 2007 | 18.03 | 18.07 | 17.47 | 17.59 | 854,685 | -0.47(-2.60%) |
May 11, 2007 | 17.83 | 18.14 | 17.80 | 18.06 | 393,949 | +0.24(+1.35%) |
May 10, 2007 | 18.16 | 18.26 | 17.71 | 17.82 | 352,854 | -0.44(-2.41%) |
May 09, 2007 | 18.11 | 18.37 | 18.10 | 18.26 | 240,845 | +0.05(+0.27%) |
May 08, 2007 | 18.33 | 18.33 | 18.05 | 18.21 | 521,458 | -0.23(-1.25%) |
May 07, 2007 | 18.46 | 18.58 | 18.37 | 18.44 | 177,964 | -0.06(-0.32%) |
May 04, 2007 | 18.61 | 18.76 | 18.38 | 18.50 | 396,123 | -0.16(-0.86%) |
May 03, 2007 | 18.64 | 18.85 | 18.61 | 18.66 | 405,680 | -0.08(-0.43%) |
May 02, 2007 | 18.34 | 18.93 | 18.31 | 18.74 | 632,330 | +0.37(+2.01%) |