Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.03 | 19.10 | 18.85 | 18.93 | 479,333 | +0.04(+0.21%) |
Jul 30, 2007 | 18.88 | 18.93 | 18.67 | 18.89 | 297,997 | -0.11(-0.57%) |
Jul 27, 2007 | 19.04 | 19.39 | 18.92 | 19.00 | 504,457 | -0.25(-1.29%) |
Jul 26, 2007 | 19.36 | 19.45 | 19.00 | 19.25 | 768,625 | -0.12(-0.60%) |
Jul 25, 2007 | 19.62 | 19.66 | 19.24 | 19.37 | 572,862 | +0.90(+4.85%) |
Jul 24, 2007 | 18.61 | 18.70 | 18.43 | 18.47 | 210,936 | -0.34(-1.82%) |
Jul 23, 2007 | 19.03 | 19.08 | 18.75 | 18.81 | 886,282 | +0.20(+1.06%) |
Jul 20, 2007 | 18.60 | 18.66 | 18.44 | 18.62 | 425,355 | -0.07(-0.39%) |
Jul 19, 2007 | 18.71 | 18.80 | 18.67 | 18.69 | 210,687 | +0.19(+1.02%) |
Jul 18, 2007 | 18.50 | 18.80 | 18.29 | 18.50 | 1,843,954 | +0.14(+0.74%) |
Jul 17, 2007 | 18.73 | 18.83 | 15.60 | 18.36 | 6,685,051 | -0.26(-1.40%) |
Jul 16, 2007 | 18.59 | 18.67 | 18.55 | 18.63 | 138,302 | +0.20(+1.07%) |
Jul 13, 2007 | 18.50 | 18.50 | 18.38 | 18.43 | 262,924 | -0.47(-2.51%) |
Jul 12, 2007 | 18.54 | 18.90 | 18.54 | 18.90 | 491,522 | +0.50(+2.71%) |
Jul 11, 2007 | 18.37 | 18.44 | 18.31 | 18.40 | 99,747 | -0.03(-0.17%) |
Jul 10, 2007 | 18.46 | 18.61 | 18.42 | 18.44 | 187,057 | -0.16(-0.89%) |
Jul 09, 2007 | 18.69 | 18.76 | 18.58 | 18.60 | 138,302 | -0.27(-1.43%) |
Jul 06, 2007 | 18.67 | 18.87 | 18.67 | 18.87 | 164,669 | +0.34(+1.82%) |
Jul 05, 2007 | 18.65 | 18.68 | 18.49 | 18.53 | 128,104 | -0.03(-0.15%) |
Jul 03, 2007 | 18.60 | 18.66 | 18.52 | 18.56 | 183,077 | -0.23(-1.22%) |
Jul 02, 2007 | 18.79 | 18.85 | 18.73 | 18.79 | 141,039 | +0.32(+1.74%) |
Jun 29, 2007 | 18.45 | 18.58 | 18.42 | 18.47 | 100,990 | +0.02(+0.11%) |
Jun 28, 2007 | 18.33 | 18.57 | 18.31 | 18.45 | 194,519 | +0.15(+0.83%) |
Jun 27, 2007 | 18.11 | 18.30 | 18.11 | 18.30 | 224,866 | +0.19(+1.04%) |
Jun 26, 2007 | 18.30 | 18.33 | 18.09 | 18.11 | 234,567 | -0.20(-1.10%) |
Jun 25, 2007 | 18.42 | 18.53 | 18.30 | 18.31 | 209,444 | +0.07(+0.37%) |
Jun 22, 2007 | 18.19 | 18.36 | 18.19 | 18.24 | 468,147 | -0.22(-1.20%) |
Jun 21, 2007 | 18.36 | 18.50 | 18.25 | 18.46 | 493,014 | -0.28(-1.48%) |
Jun 20, 2007 | 18.96 | 19.00 | 18.71 | 18.74 | 169,396 | -0.30(-1.58%) |
Jun 19, 2007 | 19.02 | 19.08 | 18.89 | 19.04 | 281,331 | +0.05(+0.25%) |
Jun 18, 2007 | 19.19 | 19.23 | 18.98 | 18.99 | 215,414 | -0.30(-1.54%) |
Jun 15, 2007 | 19.20 | 19.32 | 19.16 | 19.29 | 257,949 | +0.20(+1.05%) |
Jun 14, 2007 | 18.98 | 19.11 | 18.91 | 19.09 | 139,795 | +0.10(+0.55%) |
Jun 13, 2007 | 18.81 | 19.00 | 18.78 | 18.98 | 177,604 | -0.04(-0.21%) |
Jun 12, 2007 | 19.02 | 19.18 | 18.96 | 19.02 | 337,797 | +0.10(+0.53%) |
Jun 11, 2007 | 18.87 | 19.01 | 18.83 | 18.92 | 213,672 | -0.01(-0.04%) |
Jun 08, 2007 | 18.91 | 18.97 | 18.73 | 18.93 | 121,388 | +0.02(+0.13%) |
Jun 07, 2007 | 19.10 | 19.11 | 18.86 | 18.91 | 194,021 | -0.41(-2.12%) |
Jun 06, 2007 | 19.45 | 19.45 | 19.18 | 19.32 | 141,710 | -0.23(-1.19%) |
Jun 05, 2007 | 19.58 | 19.61 | 19.45 | 19.55 | 123,129 | -0.15(-0.75%) |
Jun 04, 2007 | 19.72 | 19.78 | 19.66 | 19.70 | 89,051 | -0.08(-0.41%) |
Jun 01, 2007 | 19.84 | 19.84 | 19.74 | 19.78 | 143,029 | +0.04(+0.22%) |
May 31, 2007 | 19.77 | 19.84 | 19.64 | 19.73 | 233,821 | +0.22(+1.13%) |
May 30, 2007 | 19.44 | 19.53 | 19.41 | 19.51 | 134,820 | +0.04(+0.19%) |
May 29, 2007 | 19.51 | 19.65 | 19.45 | 19.48 | 154,968 | +0.28(+1.47%) |
May 25, 2007 | 19.18 | 19.26 | 19.10 | 19.20 | 241,532 | +0.23(+1.23%) |
May 24, 2007 | 19.14 | 19.14 | 18.94 | 18.96 | 179,594 | -0.31(-1.61%) |
May 23, 2007 | 19.36 | 19.37 | 19.20 | 19.27 | 140,541 | -0.27(-1.40%) |
May 22, 2007 | 19.47 | 19.58 | 19.44 | 19.55 | 232,826 | -0.21(-1.06%) |
May 21, 2007 | 19.72 | 19.84 | 19.69 | 19.76 | 172,878 | -0.37(-1.86%) |
May 18, 2007 | 19.99 | 20.16 | 19.98 | 20.13 | 221,384 | -0.05(-0.26%) |
May 17, 2007 | 20.14 | 20.26 | 20.07 | 20.18 | 162,182 | -0.17(-0.85%) |
May 16, 2007 | 20.40 | 20.41 | 20.23 | 20.35 | 124,124 | -0.08(-0.41%) |
May 15, 2007 | 20.31 | 20.52 | 20.26 | 20.44 | 151,735 | +0.25(+1.21%) |
May 14, 2007 | 20.19 | 20.22 | 20.09 | 20.19 | 106,463 | -0.03(-0.16%) |
May 11, 2007 | 19.91 | 20.23 | 19.90 | 20.23 | 238,547 | +0.11(+0.54%) |
May 10, 2007 | 20.37 | 20.43 | 20.08 | 20.12 | 102,980 | -0.44(-2.13%) |
May 09, 2007 | 20.56 | 20.58 | 20.44 | 20.56 | 80,096 | -0.17(-0.83%) |
May 08, 2007 | 20.86 | 20.88 | 20.64 | 20.73 | 98,752 | +0.12(+0.61%) |
May 07, 2007 | 20.58 | 20.63 | 20.53 | 20.60 | 65,917 | +0.19(+0.93%) |
May 04, 2007 | 20.30 | 20.45 | 20.30 | 20.41 | 83,827 | -0.05(-0.26%) |
May 03, 2007 | 20.35 | 20.54 | 20.27 | 20.47 | 142,531 | +0.13(+0.63%) |
May 02, 2007 | 20.16 | 20.41 | 20.15 | 20.34 | 132,830 | +0.22(+1.08%) |