Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.16 | 19.39 | 18.17 | 18.70 | 7,704 | -0.25(-1.34%) |
Jul 30, 2007 | 18.69 | 19.00 | 18.69 | 18.95 | 2,889 | +0.04(+0.20%) |
Jul 27, 2007 | 19.63 | 19.78 | 18.70 | 18.91 | 21,828 | -0.47(-2.43%) |
Jul 26, 2007 | 19.44 | 20.54 | 18.80 | 19.38 | 13,482 | +0.18(+0.94%) |
Jul 25, 2007 | 18.89 | 19.31 | 18.85 | 19.20 | 6,099 | +0.33(+1.75%) |
Jul 24, 2007 | 18.87 | 19.14 | 18.87 | 18.87 | 6,741 | -0.31(-1.59%) |
Jul 23, 2007 | 19.39 | 19.70 | 19.16 | 19.18 | 17,013 | -0.73(-3.66%) |
Jul 20, 2007 | 19.47 | 19.94 | 19.32 | 19.91 | 21,507 | +0.18(+0.92%) |
Jul 19, 2007 | 19.03 | 19.94 | 19.02 | 19.73 | 32,101 | +0.72(+3.80%) |
Jul 18, 2007 | 18.99 | 19.00 | 18.88 | 19.00 | 6,741 | +0.10(+0.51%) |
Jul 17, 2007 | 18.85 | 19.00 | 18.85 | 18.91 | 5,136 | +0.29(+1.57%) |
Jul 16, 2007 | 18.54 | 19.00 | 18.54 | 18.61 | 5,136 | -0.01(-0.05%) |
Jul 13, 2007 | 18.69 | 18.85 | 18.46 | 18.62 | 13,482 | +0.19(+1.03%) |
Jul 12, 2007 | 18.63 | 18.63 | 18.43 | 18.43 | 7,062 | +0.00(+0.02%) |
Jul 11, 2007 | 18.66 | 18.69 | 18.43 | 18.43 | 12,198 | -0.04(-0.24%) |
Jul 10, 2007 | 18.68 | 18.85 | 18.46 | 18.47 | 8,667 | -0.00(-0.01%) |
Jul 09, 2007 | 18.85 | 18.85 | 18.22 | 18.48 | 10,593 | -0.21(-1.15%) |
Jul 06, 2007 | 18.61 | 18.71 | 18.49 | 18.69 | 5,136 | +0.28(+1.52%) |
Jul 05, 2007 | 18.69 | 18.84 | 18.38 | 18.41 | 8,346 | -0.04(-0.24%) |
Jul 03, 2007 | 18.69 | 18.85 | 18.44 | 18.46 | 5,778 | +0.06(+0.33%) |
Jul 02, 2007 | 18.69 | 18.77 | 18.35 | 18.39 | 5,136 | -0.30(-1.58%) |
Jun 29, 2007 | 18.64 | 18.69 | 18.33 | 18.69 | 12,519 | +0.38(+2.05%) |
Jun 28, 2007 | 18.04 | 18.66 | 18.04 | 18.32 | 5,778 | +0.05(+0.28%) |
Jun 27, 2007 | 18.22 | 18.26 | 17.99 | 18.26 | 180,409 | +0.04(+0.22%) |
Jun 26, 2007 | 18.43 | 18.69 | 18.07 | 18.22 | 12,198 | +0.11(+0.60%) |
Jun 25, 2007 | 18.32 | 18.58 | 18.07 | 18.11 | 7,704 | -0.19(-1.02%) |
Jun 22, 2007 | 18.68 | 18.68 | 18.14 | 18.30 | 8,346 | -0.17(-0.93%) |
Jun 21, 2007 | 18.12 | 18.47 | 18.12 | 18.47 | 4,494 | +0.17(+0.94%) |
Jun 20, 2007 | 18.30 | 18.68 | 18.22 | 18.30 | 16,050 | -0.12(-0.68%) |
Jun 19, 2007 | 18.12 | 18.61 | 18.11 | 18.43 | 10,272 | +0.32(+1.78%) |
Jun 18, 2007 | 18.32 | 18.63 | 18.10 | 18.10 | 9,309 | +0.00(+0.01%) |
Jun 15, 2007 | 18.32 | 18.33 | 17.91 | 18.10 | 4,815 | -0.23(-1.24%) |
Jun 14, 2007 | 17.84 | 18.52 | 17.84 | 18.33 | 14,766 | +0.26(+1.45%) |
Jun 13, 2007 | 17.80 | 18.07 | 17.80 | 18.07 | 4,173 | +0.26(+1.49%) |
Jun 12, 2007 | 17.88 | 18.16 | 17.76 | 17.80 | 5,136 | -0.08(-0.44%) |
Jun 11, 2007 | 18.30 | 18.30 | 17.88 | 17.88 | 6,099 | -0.18(-1.02%) |
Jun 08, 2007 | 18.05 | 18.07 | 17.88 | 18.06 | 10,272 | +0.31(+1.74%) |
Jun 07, 2007 | 18.00 | 18.07 | 17.76 | 17.76 | 8,667 | -0.31(-1.72%) |
Jun 06, 2007 | 17.99 | 18.20 | 17.99 | 18.07 | 4,815 | +0.07(+0.42%) |
Jun 05, 2007 | 18.05 | 18.05 | 17.99 | 17.99 | 1,926 | -0.07(-0.41%) |
Jun 04, 2007 | 17.91 | 18.69 | 17.91 | 18.07 | 28,570 | +0.16(+0.87%) |
Jun 01, 2007 | 17.88 | 18.02 | 17.83 | 17.91 | 8,025 | +0.03(+0.17%) |
May 31, 2007 | 17.83 | 18.30 | 17.83 | 17.88 | 12,198 | +0.05(+0.28%) |
May 30, 2007 | 17.25 | 18.22 | 17.25 | 17.83 | 16,692 | +0.26(+1.51%) |
May 29, 2007 | 17.62 | 17.63 | 17.44 | 17.57 | 4,815 | -0.06(-0.35%) |
May 25, 2007 | 17.88 | 18.07 | 17.44 | 17.63 | 15,729 | -0.02(-0.14%) |
May 24, 2007 | 18.15 | 18.15 | 17.46 | 17.65 | 15,729 | -0.26(-1.44%) |
May 23, 2007 | 18.43 | 18.47 | 17.43 | 17.91 | 16,692 | -0.51(-2.79%) |
May 22, 2007 | 18.54 | 18.59 | 18.25 | 18.43 | 7,383 | -0.19(-1.03%) |
May 21, 2007 | 18.68 | 18.68 | 18.23 | 18.62 | 6,099 | +0.13(+0.70%) |
May 18, 2007 | 18.28 | 18.75 | 18.22 | 18.49 | 8,667 | +0.27(+1.49%) |
May 17, 2007 | 17.77 | 18.38 | 17.77 | 18.22 | 9,630 | +0.07(+0.40%) |
May 16, 2007 | 17.96 | 18.15 | 17.82 | 18.15 | 4,815 | +0.43(+2.43%) |
May 15, 2007 | 17.71 | 17.82 | 17.42 | 17.72 | 9,951 | +0.27(+1.55%) |
May 14, 2007 | 17.72 | 17.91 | 17.34 | 17.44 | 6,099 | -0.28(-1.56%) |
May 11, 2007 | 17.75 | 17.76 | 17.64 | 17.72 | 2,247 | +0.08(+0.46%) |
May 10, 2007 | 17.75 | 17.75 | 17.15 | 17.64 | 7,383 | -0.02(-0.11%) |
May 09, 2007 | 17.46 | 17.68 | 17.44 | 17.66 | 3,852 | -0.04(-0.21%) |
May 08, 2007 | 18.43 | 18.43 | 17.06 | 17.70 | 21,828 | -0.51(-2.82%) |
May 07, 2007 | 18.31 | 18.36 | 18.07 | 18.21 | 16,050 | -0.09(-0.49%) |
May 04, 2007 | 18.21 | 18.37 | 18.11 | 18.30 | 8,988 | -0.09(-0.51%) |
May 03, 2007 | 18.36 | 18.49 | 18.35 | 18.39 | 6,420 | +0.03(+0.19%) |
May 02, 2007 | 18.25 | 18.49 | 18.25 | 18.36 | 33,385 | -0.17(-0.91%) |