Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.79 | 18.27 | 17.43 | 17.46 | 1,047,043 | -0.26(-1.45%) |
Jul 30, 2007 | 17.94 | 17.99 | 17.05 | 17.72 | 1,176,954 | +0.04(+0.22%) |
Jul 27, 2007 | 18.93 | 18.95 | 17.51 | 17.68 | 1,565,351 | -1.32(-6.95%) |
Jul 26, 2007 | 20.61 | 20.65 | 18.33 | 19.00 | 4,149,608 | -3.82(-16.72%) |
Jul 25, 2007 | 22.00 | 23.12 | 22.00 | 22.82 | 1,062,381 | +0.66(+2.98%) |
Jul 24, 2007 | 22.91 | 22.96 | 21.96 | 22.16 | 604,898 | -0.77(-3.35%) |
Jul 23, 2007 | 23.33 | 23.56 | 22.89 | 22.93 | 401,629 | -0.35(-1.48%) |
Jul 20, 2007 | 23.60 | 23.65 | 22.92 | 23.27 | 512,143 | -0.42(-1.79%) |
Jul 19, 2007 | 23.32 | 23.84 | 23.17 | 23.70 | 322,541 | +0.51(+2.21%) |
Jul 18, 2007 | 23.68 | 23.68 | 22.68 | 23.18 | 499,319 | -0.60(-2.53%) |
Jul 17, 2007 | 22.15 | 24.04 | 22.14 | 23.79 | 1,017,366 | +1.66(+7.49%) |
Jul 16, 2007 | 22.14 | 22.23 | 21.72 | 22.13 | 495,050 | -0.03(-0.13%) |
Jul 13, 2007 | 22.64 | 22.75 | 22.05 | 22.16 | 319,518 | -0.51(-2.26%) |
Jul 12, 2007 | 22.46 | 22.76 | 22.15 | 22.67 | 269,613 | +0.35(+1.55%) |
Jul 11, 2007 | 22.23 | 22.38 | 21.83 | 22.33 | 383,497 | +0.13(+0.58%) |
Jul 10, 2007 | 22.31 | 22.61 | 21.97 | 22.20 | 684,823 | -0.37(-1.66%) |
Jul 09, 2007 | 21.94 | 22.87 | 21.84 | 22.57 | 535,746 | +0.57(+2.60%) |
Jul 06, 2007 | 22.24 | 22.41 | 21.92 | 22.00 | 228,979 | -0.16(-0.71%) |
Jul 05, 2007 | 22.06 | 22.19 | 21.79 | 22.16 | 308,072 | +0.21(+0.94%) |
Jul 03, 2007 | 22.05 | 22.24 | 21.77 | 21.95 | 242,520 | -0.17(-0.76%) |
Jul 02, 2007 | 22.48 | 22.74 | 22.04 | 22.12 | 581,445 | -0.23(-1.01%) |
Jun 29, 2007 | 21.69 | 22.79 | 21.69 | 22.35 | 965,875 | +0.72(+3.33%) |
Jun 28, 2007 | 21.98 | 21.98 | 21.41 | 21.63 | 574,174 | -0.30(-1.35%) |
Jun 27, 2007 | 21.45 | 21.99 | 21.26 | 21.92 | 326,106 | +0.36(+1.65%) |
Jun 26, 2007 | 21.65 | 22.05 | 21.22 | 21.57 | 662,516 | -0.07(-0.32%) |
Jun 25, 2007 | 21.94 | 22.18 | 21.40 | 21.64 | 655,005 | -0.31(-1.39%) |
Jun 22, 2007 | 22.72 | 22.91 | 21.81 | 21.94 | 1,187,876 | -0.87(-3.80%) |
Jun 21, 2007 | 22.00 | 22.98 | 21.97 | 22.81 | 687,444 | +0.75(+3.40%) |
Jun 20, 2007 | 22.72 | 22.96 | 22.02 | 22.06 | 548,214 | -0.51(-2.27%) |
Jun 19, 2007 | 23.00 | 23.04 | 22.37 | 22.57 | 768,067 | -0.54(-2.35%) |
Jun 18, 2007 | 23.99 | 23.99 | 23.01 | 23.11 | 607,132 | -0.69(-2.90%) |
Jun 15, 2007 | 23.70 | 23.92 | 23.32 | 23.80 | 486,760 | +0.40(+1.73%) |
Jun 14, 2007 | 23.18 | 23.52 | 23.17 | 23.40 | 472,462 | +0.23(+0.98%) |
Jun 13, 2007 | 22.84 | 23.37 | 22.84 | 23.17 | 641,307 | +0.39(+1.73%) |
Jun 12, 2007 | 23.58 | 23.58 | 22.62 | 22.78 | 633,194 | -0.89(-3.75%) |
Jun 11, 2007 | 23.87 | 24.05 | 23.54 | 23.67 | 311,883 | -0.23(-0.95%) |
Jun 08, 2007 | 23.36 | 23.92 | 23.36 | 23.89 | 400,585 | +0.46(+1.98%) |
Jun 07, 2007 | 24.27 | 24.39 | 23.39 | 23.43 | 593,306 | -0.84(-3.45%) |
Jun 06, 2007 | 24.47 | 24.72 | 24.10 | 24.27 | 472,589 | -0.36(-1.48%) |
Jun 05, 2007 | 24.75 | 25.00 | 24.37 | 24.63 | 462,938 | -0.15(-0.60%) |
Jun 04, 2007 | 24.83 | 24.92 | 24.52 | 24.78 | 593,476 | -0.01(-0.04%) |
Jun 01, 2007 | 24.49 | 24.94 | 24.24 | 24.79 | 1,076,488 | +0.59(+2.44%) |
May 31, 2007 | 22.62 | 24.24 | 22.62 | 24.20 | 1,300,194 | +1.57(+6.93%) |
May 30, 2007 | 23.07 | 23.27 | 22.54 | 22.63 | 1,044,669 | -0.61(-2.63%) |
May 29, 2007 | 22.84 | 23.35 | 22.80 | 23.24 | 478,052 | +0.39(+1.73%) |
May 25, 2007 | 22.64 | 23.16 | 22.57 | 22.85 | 512,321 | +0.35(+1.58%) |
May 24, 2007 | 23.92 | 23.92 | 22.38 | 22.49 | 1,329,968 | -1.59(-6.59%) |
May 23, 2007 | 24.32 | 24.37 | 23.97 | 24.08 | 407,203 | -0.15(-0.61%) |
May 22, 2007 | 23.74 | 24.46 | 23.73 | 24.23 | 537,433 | +0.58(+2.46%) |
May 21, 2007 | 23.41 | 24.16 | 23.27 | 23.65 | 504,520 | +0.26(+1.10%) |
May 18, 2007 | 23.36 | 23.79 | 22.96 | 23.39 | 491,588 | +0.16(+0.68%) |
May 17, 2007 | 23.22 | 23.62 | 23.01 | 23.23 | 978,202 | -0.06(-0.25%) |
May 16, 2007 | 23.63 | 23.63 | 23.04 | 23.29 | 1,072,347 | -0.55(-2.32%) |
May 15, 2007 | 24.19 | 24.42 | 23.78 | 23.84 | 1,112,727 | -0.20(-0.82%) |
May 14, 2007 | 24.21 | 24.51 | 23.98 | 24.04 | 1,668,146 | -0.12(-0.49%) |
May 11, 2007 | 23.48 | 24.21 | 23.17 | 24.16 | 810,934 | +0.78(+3.33%) |
May 10, 2007 | 24.00 | 24.15 | 23.01 | 23.38 | 939,341 | -0.83(-3.42%) |
May 09, 2007 | 23.56 | 24.44 | 22.69 | 24.21 | 921,347 | -0.69(-2.77%) |
May 08, 2007 | 25.04 | 25.14 | 24.68 | 24.90 | 569,825 | -0.22(-0.86%) |
May 07, 2007 | 25.13 | 25.53 | 25.10 | 25.12 | 433,591 | -0.21(-0.82%) |
May 04, 2007 | 24.98 | 25.45 | 24.96 | 25.32 | 683,681 | +0.29(+1.14%) |
May 03, 2007 | 24.47 | 25.59 | 24.22 | 25.04 | 989,772 | +0.50(+2.05%) |
May 02, 2007 | 24.63 | 24.75 | 24.28 | 24.53 | 700,872 | +0.13(+0.51%) |