Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.04 | 25.23 | 24.09 | 24.11 | 383,344 | -0.63(-2.55%) |
Jul 30, 2007 | 25.22 | 25.38 | 24.34 | 24.74 | 410,090 | +0.33(+1.35%) |
Jul 27, 2007 | 25.22 | 25.36 | 24.01 | 24.41 | 521,362 | -0.81(-3.21%) |
Jul 26, 2007 | 25.31 | 26.24 | 24.02 | 25.22 | 628,658 | -0.35(-1.37%) |
Jul 25, 2007 | 24.22 | 25.71 | 24.22 | 25.57 | 662,148 | +1.19(+4.88%) |
Jul 24, 2007 | 25.00 | 25.11 | 24.22 | 24.38 | 454,355 | -0.74(-2.95%) |
Jul 23, 2007 | 24.70 | 25.14 | 24.25 | 25.12 | 423,788 | +0.46(+1.87%) |
Jul 20, 2007 | 24.75 | 24.78 | 24.26 | 24.66 | 347,347 | -0.15(-0.60%) |
Jul 19, 2007 | 24.26 | 24.94 | 24.26 | 24.81 | 343,042 | +0.37(+1.51%) |
Jul 18, 2007 | 24.27 | 24.57 | 23.81 | 24.44 | 536,764 | +0.18(+0.74%) |
Jul 17, 2007 | 23.49 | 24.41 | 23.49 | 24.26 | 538,639 | +0.78(+3.32%) |
Jul 16, 2007 | 23.26 | 23.78 | 22.82 | 23.48 | 404,350 | +0.24(+1.03%) |
Jul 13, 2007 | 22.92 | 23.62 | 22.78 | 23.24 | 345,130 | +0.20(+0.87%) |
Jul 12, 2007 | 24.79 | 24.80 | 22.72 | 23.04 | 1,290,243 | -1.65(-6.68%) |
Jul 11, 2007 | 23.34 | 24.71 | 23.24 | 24.69 | 1,313,541 | +1.39(+5.97%) |
Jul 10, 2007 | 23.01 | 23.51 | 22.62 | 23.30 | 1,936,705 | +0.18(+0.78%) |
Jul 09, 2007 | 23.77 | 24.10 | 22.50 | 23.12 | 8,217,065 | +7.92(+52.11%) |
Jul 06, 2007 | 15.29 | 15.29 | 14.87 | 15.20 | 324,300 | -0.12(-0.78%) |
Jul 05, 2007 | 15.55 | 15.55 | 15.04 | 15.32 | 580,627 | -0.25(-1.61%) |
Jul 03, 2007 | 15.80 | 15.80 | 15.44 | 15.57 | 143,810 | -0.24(-1.52%) |
Jul 02, 2007 | 15.29 | 15.98 | 15.25 | 15.81 | 377,780 | +0.62(+4.08%) |
Jun 29, 2007 | 16.06 | 16.35 | 15.15 | 15.19 | 354,736 | -0.88(-5.48%) |
Jun 28, 2007 | 16.21 | 16.22 | 15.78 | 16.07 | 275,171 | -0.11(-0.68%) |
Jun 27, 2007 | 15.77 | 16.45 | 15.59 | 16.18 | 509,601 | +0.48(+3.06%) |
Jun 26, 2007 | 15.62 | 15.94 | 15.41 | 15.70 | 409,569 | +0.13(+0.83%) |
Jun 25, 2007 | 15.63 | 16.12 | 15.43 | 15.57 | 406,903 | -0.06(-0.38%) |
Jun 22, 2007 | 15.70 | 15.85 | 15.34 | 15.63 | 898,414 | -0.16(-1.01%) |
Jun 21, 2007 | 15.38 | 15.85 | 15.16 | 15.79 | 259,449 | +0.34(+2.20%) |
Jun 20, 2007 | 15.80 | 16.03 | 15.40 | 15.45 | 255,200 | -0.35(-2.22%) |
Jun 19, 2007 | 16.71 | 16.71 | 15.69 | 15.80 | 464,000 | -0.92(-5.50%) |
Jun 18, 2007 | 16.80 | 16.80 | 16.27 | 16.72 | 360,400 | -0.17(-1.01%) |
Jun 15, 2007 | 16.20 | 16.90 | 16.03 | 16.89 | 650,800 | +1.02(+6.43%) |
Jun 14, 2007 | 15.86 | 16.13 | 15.75 | 15.87 | 195,700 | +0.00(+0.00%) |
Jun 13, 2007 | 15.80 | 16.11 | 15.63 | 15.87 | 255,300 | +0.14(+0.89%) |
Jun 12, 2007 | 15.67 | 15.82 | 15.40 | 15.73 | 278,000 | +0.00(+0.00%) |
Jun 11, 2007 | 15.60 | 16.09 | 15.50 | 15.73 | 380,741 | +0.23(+1.48%) |
Jun 08, 2007 | 15.28 | 15.58 | 15.16 | 15.50 | 323,641 | +0.34(+2.24%) |
Jun 07, 2007 | 15.57 | 16.00 | 15.06 | 15.16 | 340,161 | -0.71(-4.47%) |
Jun 06, 2007 | 15.95 | 15.96 | 15.60 | 15.87 | 163,618 | -0.15(-0.94%) |
Jun 05, 2007 | 15.69 | 16.05 | 15.69 | 16.02 | 256,933 | +0.31(+1.97%) |
Jun 04, 2007 | 15.91 | 16.02 | 15.68 | 15.71 | 373,150 | -0.20(-1.26%) |
Jun 01, 2007 | 16.51 | 16.54 | 15.78 | 15.91 | 307,054 | -0.49(-2.99%) |
May 31, 2007 | 15.41 | 16.53 | 15.41 | 16.40 | 944,204 | +0.91(+5.87%) |
May 30, 2007 | 16.04 | 16.11 | 15.29 | 15.49 | 607,143 | -0.76(-4.68%) |
May 29, 2007 | 16.43 | 16.48 | 16.02 | 16.25 | 198,460 | -0.18(-1.10%) |
May 25, 2007 | 16.12 | 16.47 | 16.07 | 16.43 | 114,572 | +0.34(+2.11%) |
May 24, 2007 | 16.60 | 16.79 | 15.94 | 16.09 | 207,205 | -0.44(-2.66%) |
May 23, 2007 | 16.44 | 16.79 | 16.43 | 16.53 | 195,107 | +0.17(+1.04%) |
May 22, 2007 | 16.67 | 16.75 | 16.28 | 16.36 | 325,400 | -0.35(-2.09%) |
May 21, 2007 | 16.67 | 17.12 | 16.60 | 16.71 | 327,781 | +0.18(+1.09%) |
May 18, 2007 | 16.03 | 16.55 | 15.77 | 16.53 | 565,029 | +0.52(+3.25%) |
May 17, 2007 | 16.57 | 16.75 | 15.97 | 16.01 | 453,270 | -0.64(-3.84%) |
May 16, 2007 | 16.61 | 16.72 | 16.47 | 16.65 | 307,458 | +0.05(+0.30%) |
May 15, 2007 | 16.37 | 17.00 | 16.37 | 16.60 | 530,077 | -0.14(-0.84%) |
May 14, 2007 | 17.38 | 17.40 | 16.60 | 16.74 | 414,708 | -0.74(-4.23%) |
May 11, 2007 | 17.56 | 17.93 | 17.10 | 17.48 | 596,737 | -0.08(-0.46%) |
May 10, 2007 | 19.16 | 19.19 | 17.17 | 17.56 | 713,969 | -1.81(-9.34%) |
May 09, 2007 | 19.11 | 19.40 | 18.63 | 19.37 | 235,340 | +0.28(+1.47%) |
May 08, 2007 | 19.06 | 19.19 | 18.50 | 19.09 | 198,762 | +0.09(+0.47%) |
May 07, 2007 | 19.36 | 19.59 | 18.87 | 19.00 | 184,333 | -0.27(-1.40%) |
May 04, 2007 | 18.70 | 19.27 | 18.67 | 19.27 | 209,582 | +0.51(+2.72%) |
May 03, 2007 | 19.12 | 19.24 | 18.71 | 18.76 | 179,208 | -0.36(-1.88%) |
May 02, 2007 | 18.76 | 19.23 | 18.63 | 19.12 | 213,211 | +0.35(+1.87%) |