Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.07 | 19.30 | 18.09 | 18.61 | 7,740 | -0.25(-1.34%) |
Jul 30, 2007 | 18.61 | 18.91 | 18.61 | 18.86 | 2,902 | +0.04(+0.20%) |
Jul 27, 2007 | 19.53 | 19.69 | 18.61 | 18.82 | 21,931 | -0.47(-2.43%) |
Jul 26, 2007 | 19.35 | 20.45 | 18.71 | 19.29 | 13,545 | +0.18(+0.94%) |
Jul 25, 2007 | 18.81 | 19.22 | 18.76 | 19.11 | 6,127 | +0.33(+1.75%) |
Jul 24, 2007 | 18.78 | 19.05 | 18.78 | 18.78 | 6,772 | -0.30(-1.59%) |
Jul 23, 2007 | 19.30 | 19.61 | 19.07 | 19.09 | 17,093 | -0.73(-3.66%) |
Jul 20, 2007 | 19.38 | 19.84 | 19.23 | 19.81 | 21,608 | +0.18(+0.92%) |
Jul 19, 2007 | 18.94 | 19.84 | 18.93 | 19.63 | 32,251 | +0.72(+3.80%) |
Jul 18, 2007 | 18.90 | 18.91 | 18.79 | 18.91 | 6,772 | +0.10(+0.51%) |
Jul 17, 2007 | 18.76 | 18.91 | 18.76 | 18.82 | 5,160 | +0.29(+1.57%) |
Jul 16, 2007 | 18.45 | 18.91 | 18.45 | 18.53 | 5,160 | -0.01(-0.05%) |
Jul 13, 2007 | 18.60 | 18.76 | 18.37 | 18.54 | 13,545 | +0.19(+1.03%) |
Jul 12, 2007 | 18.54 | 18.54 | 18.35 | 18.35 | 7,095 | +0.00(+0.02%) |
Jul 11, 2007 | 18.57 | 18.60 | 18.34 | 18.34 | 12,255 | -0.04(-0.24%) |
Jul 10, 2007 | 18.60 | 18.76 | 18.37 | 18.39 | 8,707 | -0.00(-0.01%) |
Jul 09, 2007 | 18.76 | 18.76 | 18.14 | 18.39 | 10,643 | -0.21(-1.15%) |
Jul 06, 2007 | 18.53 | 18.62 | 18.41 | 18.60 | 5,160 | +0.28(+1.52%) |
Jul 05, 2007 | 18.60 | 18.76 | 18.29 | 18.32 | 8,385 | -0.04(-0.24%) |
Jul 03, 2007 | 18.60 | 18.76 | 18.36 | 18.37 | 5,805 | +0.06(+0.33%) |
Jul 02, 2007 | 18.60 | 18.68 | 18.27 | 18.31 | 5,160 | -0.29(-1.58%) |
Jun 29, 2007 | 18.56 | 18.60 | 18.24 | 18.60 | 12,578 | +0.37(+2.05%) |
Jun 28, 2007 | 17.96 | 18.57 | 17.96 | 18.23 | 5,805 | +0.05(+0.28%) |
Jun 27, 2007 | 18.14 | 18.18 | 17.91 | 18.18 | 181,253 | +0.04(+0.22%) |
Jun 26, 2007 | 18.34 | 18.60 | 17.98 | 18.14 | 12,255 | +0.11(+0.60%) |
Jun 25, 2007 | 18.23 | 18.50 | 17.98 | 18.03 | 7,740 | -0.19(-1.02%) |
Jun 22, 2007 | 18.59 | 18.59 | 18.05 | 18.22 | 8,385 | -0.17(-0.93%) |
Jun 21, 2007 | 18.04 | 18.39 | 18.04 | 18.39 | 4,515 | +0.17(+0.94%) |
Jun 20, 2007 | 18.22 | 18.59 | 18.14 | 18.22 | 16,125 | -0.12(-0.68%) |
Jun 19, 2007 | 18.04 | 18.52 | 18.03 | 18.34 | 10,320 | +0.32(+1.78%) |
Jun 18, 2007 | 18.23 | 18.54 | 18.02 | 18.02 | 9,352 | +0.00(+0.01%) |
Jun 15, 2007 | 18.23 | 18.24 | 17.83 | 18.02 | 4,837 | -0.23(-1.24%) |
Jun 14, 2007 | 17.75 | 18.43 | 17.75 | 18.24 | 14,835 | +0.26(+1.45%) |
Jun 13, 2007 | 17.72 | 17.98 | 17.72 | 17.98 | 4,192 | +0.26(+1.49%) |
Jun 12, 2007 | 17.80 | 18.07 | 17.68 | 17.72 | 5,160 | -0.08(-0.44%) |
Jun 11, 2007 | 18.22 | 18.22 | 17.80 | 17.80 | 6,127 | -0.18(-1.02%) |
Jun 08, 2007 | 17.96 | 17.98 | 17.80 | 17.98 | 10,320 | +0.31(+1.74%) |
Jun 07, 2007 | 17.91 | 17.98 | 17.67 | 17.67 | 8,707 | -0.31(-1.72%) |
Jun 06, 2007 | 17.91 | 18.12 | 17.91 | 17.98 | 4,837 | +0.07(+0.42%) |
Jun 05, 2007 | 17.97 | 17.97 | 17.91 | 17.91 | 1,935 | -0.07(-0.41%) |
Jun 04, 2007 | 17.83 | 18.60 | 17.83 | 17.98 | 28,703 | +0.15(+0.87%) |
Jun 01, 2007 | 17.79 | 17.94 | 17.75 | 17.83 | 8,062 | +0.03(+0.17%) |
May 31, 2007 | 17.75 | 18.22 | 17.75 | 17.80 | 12,255 | +0.05(+0.28%) |
May 30, 2007 | 17.17 | 18.14 | 17.17 | 17.75 | 16,770 | +0.26(+1.51%) |
May 29, 2007 | 17.54 | 17.55 | 17.36 | 17.48 | 4,837 | -0.06(-0.35%) |
May 25, 2007 | 17.80 | 17.98 | 17.36 | 17.55 | 15,803 | -0.02(-0.14%) |
May 24, 2007 | 18.06 | 18.06 | 17.38 | 17.57 | 15,803 | -0.26(-1.44%) |
May 23, 2007 | 18.34 | 18.39 | 17.35 | 17.83 | 16,770 | -0.51(-2.79%) |
May 22, 2007 | 18.45 | 18.51 | 18.17 | 18.34 | 7,417 | -0.19(-1.03%) |
May 21, 2007 | 18.59 | 18.59 | 18.14 | 18.53 | 6,127 | +0.13(+0.70%) |
May 18, 2007 | 18.19 | 18.67 | 18.14 | 18.40 | 8,707 | +0.27(+1.49%) |
May 17, 2007 | 17.69 | 18.29 | 17.69 | 18.13 | 9,675 | +0.07(+0.40%) |
May 16, 2007 | 17.88 | 18.06 | 17.74 | 18.06 | 4,837 | +0.43(+2.43%) |
May 15, 2007 | 17.63 | 17.73 | 17.34 | 17.63 | 9,997 | +0.27(+1.55%) |
May 14, 2007 | 17.64 | 17.83 | 17.25 | 17.36 | 6,127 | -0.28(-1.56%) |
May 11, 2007 | 17.67 | 17.67 | 17.56 | 17.64 | 2,257 | +0.08(+0.46%) |
May 10, 2007 | 17.67 | 17.67 | 17.07 | 17.56 | 7,417 | -0.02(-0.11%) |
May 09, 2007 | 17.38 | 17.59 | 17.36 | 17.58 | 3,870 | -0.04(-0.21%) |
May 08, 2007 | 18.35 | 18.35 | 16.98 | 17.61 | 21,931 | -0.51(-2.82%) |
May 07, 2007 | 18.23 | 18.28 | 17.98 | 18.13 | 16,125 | -0.09(-0.49%) |
May 04, 2007 | 18.13 | 18.28 | 18.03 | 18.22 | 9,030 | -0.09(-0.51%) |
May 03, 2007 | 18.28 | 18.40 | 18.27 | 18.31 | 6,450 | +0.03(+0.19%) |
May 02, 2007 | 18.16 | 18.40 | 18.16 | 18.28 | 33,541 | -0.17(-0.91%) |