Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.03 | 19.71 | 19.01 | 19.17 | 2,807,594 | +0.13(+0.69%) |
Jul 30, 2007 | 18.58 | 19.15 | 18.42 | 19.03 | 1,385,898 | +0.39(+2.09%) |
Jul 27, 2007 | 18.73 | 19.04 | 18.28 | 18.65 | 1,399,748 | -0.16(-0.87%) |
Jul 26, 2007 | 18.78 | 19.21 | 18.23 | 18.81 | 2,432,992 | -0.17(-0.91%) |
Jul 25, 2007 | 18.98 | 18.99 | 18.34 | 18.98 | 1,725,980 | +0.14(+0.72%) |
Jul 24, 2007 | 19.01 | 19.05 | 18.58 | 18.85 | 2,331,138 | -0.16(-0.84%) |
Jul 23, 2007 | 19.27 | 19.35 | 18.99 | 19.01 | 901,558 | -0.23(-1.20%) |
Jul 20, 2007 | 19.34 | 19.42 | 19.01 | 19.24 | 1,606,013 | -0.15(-0.75%) |
Jul 19, 2007 | 19.37 | 19.46 | 18.99 | 19.38 | 928,193 | +0.19(+1.00%) |
Jul 18, 2007 | 18.94 | 19.37 | 18.93 | 19.19 | 1,060,732 | +0.29(+1.54%) |
Jul 17, 2007 | 18.59 | 19.06 | 18.58 | 18.90 | 1,393,569 | +0.38(+2.08%) |
Jul 16, 2007 | 18.37 | 18.65 | 18.35 | 18.51 | 975,072 | +0.09(+0.48%) |
Jul 13, 2007 | 18.27 | 18.44 | 18.13 | 18.42 | 768,206 | +0.03(+0.18%) |
Jul 12, 2007 | 18.12 | 18.40 | 18.07 | 18.39 | 585,341 | +0.46(+2.59%) |
Jul 11, 2007 | 18.02 | 18.02 | 17.76 | 17.93 | 1,212,447 | -0.07(-0.37%) |
Jul 10, 2007 | 18.21 | 19.06 | 17.72 | 17.99 | 1,082,679 | +0.14(+0.76%) |
Jul 09, 2007 | 17.85 | 18.02 | 17.71 | 17.86 | 441,723 | +0.07(+0.37%) |
Jul 06, 2007 | 17.63 | 17.86 | 17.41 | 17.79 | 579,162 | +0.12(+0.66%) |
Jul 05, 2007 | 17.81 | 17.89 | 17.57 | 17.67 | 480,078 | -0.09(-0.50%) |
Jul 03, 2007 | 17.67 | 17.81 | 17.47 | 17.76 | 295,973 | +0.07(+0.37%) |
Jul 02, 2007 | 17.11 | 17.78 | 17.11 | 17.70 | 794,803 | +0.55(+3.23%) |
Jun 29, 2007 | 17.16 | 17.39 | 17.02 | 17.14 | 694,014 | -0.02(-0.11%) |
Jun 28, 2007 | 16.86 | 17.50 | 16.86 | 17.16 | 661,838 | -0.11(-0.65%) |
Jun 27, 2007 | 16.95 | 17.31 | 16.66 | 17.27 | 1,335,397 | +0.32(+1.91%) |
Jun 26, 2007 | 17.23 | 17.34 | 16.83 | 16.95 | 1,517,797 | -0.28(-1.63%) |
Jun 25, 2007 | 17.33 | 17.61 | 17.04 | 17.23 | 694,440 | -0.17(-1.00%) |
Jun 22, 2007 | 17.81 | 17.81 | 17.18 | 17.41 | 1,000,003 | -0.41(-2.29%) |
Jun 21, 2007 | 17.53 | 17.85 | 17.02 | 17.81 | 1,004,904 | +0.28(+1.61%) |
Jun 20, 2007 | 17.97 | 18.04 | 17.49 | 17.53 | 715,962 | -0.35(-1.97%) |
Jun 19, 2007 | 17.70 | 17.93 | 17.66 | 17.89 | 623,057 | +0.07(+0.37%) |
Jun 18, 2007 | 18.01 | 18.11 | 17.79 | 17.82 | 564,672 | -0.12(-0.65%) |
Jun 15, 2007 | 18.13 | 18.38 | 17.80 | 17.94 | 1,217,774 | +0.10(+0.58%) |
Jun 14, 2007 | 17.72 | 17.86 | 17.67 | 17.83 | 839,337 | +0.16(+0.93%) |
Jun 13, 2007 | 17.73 | 17.83 | 17.46 | 17.67 | 998,511 | -0.06(-0.32%) |
Jun 12, 2007 | 17.85 | 18.03 | 17.63 | 17.73 | 1,344,772 | -0.13(-0.71%) |
Jun 11, 2007 | 17.61 | 18.04 | 17.46 | 17.85 | 413,169 | +0.16(+0.90%) |
Jun 08, 2007 | 17.42 | 17.79 | 17.41 | 17.69 | 580,227 | +0.27(+1.56%) |
Jun 07, 2007 | 17.92 | 17.96 | 17.37 | 17.42 | 947,371 | -0.50(-2.78%) |
Jun 06, 2007 | 18.05 | 18.14 | 17.80 | 17.92 | 670,649 | -0.36(-1.98%) |
Jun 05, 2007 | 18.38 | 18.44 | 18.21 | 18.28 | 670,575 | -0.12(-0.66%) |
Jun 04, 2007 | 18.50 | 18.54 | 18.24 | 18.40 | 483,700 | -0.10(-0.56%) |
Jun 01, 2007 | 18.65 | 18.71 | 18.40 | 18.50 | 624,336 | +0.13(+0.69%) |
May 31, 2007 | 18.44 | 18.65 | 18.26 | 18.38 | 616,878 | +0.05(+0.26%) |
May 30, 2007 | 18.02 | 18.33 | 17.81 | 18.33 | 763,906 | +0.31(+1.75%) |
May 29, 2007 | 17.80 | 18.27 | 17.27 | 18.02 | 878,332 | -0.20(-1.08%) |
May 25, 2007 | 18.48 | 18.60 | 18.16 | 18.21 | 716,388 | +0.02(+0.13%) |
May 24, 2007 | 18.07 | 18.78 | 17.99 | 18.19 | 1,281,060 | +0.07(+0.39%) |
May 23, 2007 | 18.08 | 18.41 | 18.06 | 18.12 | 1,523,550 | +0.08(+0.42%) |
May 22, 2007 | 18.04 | 18.16 | 17.91 | 18.04 | 939,913 | +0.09(+0.50%) |
May 21, 2007 | 17.87 | 18.11 | 17.85 | 17.96 | 729,812 | +0.03(+0.18%) |
May 18, 2007 | 18.26 | 18.26 | 17.83 | 17.92 | 809,506 | -0.28(-1.55%) |
May 17, 2007 | 17.83 | 18.30 | 17.80 | 18.20 | 1,104,627 | +0.37(+2.05%) |
May 16, 2007 | 17.95 | 18.03 | 17.61 | 17.84 | 735,565 | +0.15(+0.85%) |
May 15, 2007 | 17.94 | 18.09 | 17.65 | 17.69 | 1,015,345 | -0.15(-0.87%) |
May 14, 2007 | 17.77 | 17.99 | 17.72 | 17.84 | 1,311,318 | +0.10(+0.56%) |
May 11, 2007 | 17.81 | 17.81 | 17.58 | 17.74 | 1,428,728 | +0.24(+1.37%) |
May 10, 2007 | 17.79 | 17.83 | 17.45 | 17.50 | 739,827 | -0.45(-2.51%) |
May 09, 2007 | 17.85 | 18.11 | 17.81 | 17.96 | 798,425 | +0.03(+0.16%) |
May 08, 2007 | 17.74 | 17.99 | 17.58 | 17.93 | 901,558 | -0.01(-0.05%) |
May 07, 2007 | 18.04 | 18.07 | 17.84 | 17.94 | 408,055 | -0.10(-0.57%) |
May 04, 2007 | 18.02 | 18.06 | 17.85 | 18.04 | 548,051 | +0.09(+0.50%) |
May 03, 2007 | 18.15 | 18.42 | 17.94 | 17.95 | 1,390,799 | -0.03(-0.18%) |
May 02, 2007 | 17.43 | 18.07 | 17.43 | 17.98 | 1,274,668 | +0.55(+3.15%) |