Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.94 | 20.67 | 19.41 | 19.97 | 245,136 | +0.14(+0.73%) |
Jul 30, 2007 | 20.09 | 20.67 | 19.69 | 19.83 | 140,032 | +0.03(+0.14%) |
Jul 27, 2007 | 18.99 | 20.30 | 18.99 | 19.80 | 147,962 | +0.69(+3.61%) |
Jul 26, 2007 | 19.81 | 20.79 | 18.46 | 19.11 | 120,838 | -1.00(-4.97%) |
Jul 25, 2007 | 19.23 | 20.14 | 19.22 | 20.11 | 96,988 | +0.99(+5.16%) |
Jul 24, 2007 | 19.68 | 20.02 | 18.97 | 19.12 | 120,741 | -1.00(-4.97%) |
Jul 23, 2007 | 20.70 | 20.70 | 19.89 | 20.12 | 46,041 | -0.23(-1.12%) |
Jul 20, 2007 | 20.61 | 20.87 | 19.65 | 20.35 | 113,016 | -0.10(-0.51%) |
Jul 19, 2007 | 20.79 | 20.86 | 20.45 | 20.46 | 65,569 | -0.23(-1.13%) |
Jul 18, 2007 | 20.63 | 20.70 | 20.06 | 20.69 | 76,676 | +0.49(+2.42%) |
Jul 17, 2007 | 21.30 | 21.52 | 20.16 | 20.20 | 100,117 | -1.01(-4.75%) |
Jul 16, 2007 | 22.26 | 22.26 | 21.17 | 21.21 | 116,484 | -0.59(-2.72%) |
Jul 13, 2007 | 21.63 | 21.90 | 20.88 | 21.80 | 58,962 | +0.44(+2.07%) |
Jul 12, 2007 | 20.60 | 21.55 | 20.35 | 21.36 | 110,764 | +1.06(+5.20%) |
Jul 11, 2007 | 21.03 | 21.03 | 20.21 | 20.30 | 89,238 | -0.26(-1.24%) |
Jul 10, 2007 | 20.87 | 21.36 | 20.46 | 20.56 | 108,204 | -0.25(-1.19%) |
Jul 09, 2007 | 20.86 | 20.99 | 20.50 | 20.81 | 93,199 | +0.01(+0.03%) |
Jul 06, 2007 | 20.87 | 20.87 | 20.65 | 20.80 | 109,167 | +0.14(+0.67%) |
Jul 05, 2007 | 20.65 | 20.83 | 20.17 | 20.66 | 111,352 | -0.01(-0.03%) |
Jul 03, 2007 | 20.39 | 20.70 | 20.18 | 20.67 | 106,639 | +0.39(+1.94%) |
Jul 02, 2007 | 20.22 | 20.73 | 19.70 | 20.28 | 287,992 | +0.06(+0.27%) |
Jun 29, 2007 | 20.87 | 20.87 | 20.22 | 20.22 | 258,579 | -0.50(-2.40%) |
Jun 28, 2007 | 19.68 | 21.08 | 19.68 | 20.72 | 459,081 | +0.97(+4.89%) |
Jun 27, 2007 | 18.26 | 19.78 | 18.25 | 19.75 | 237,976 | +1.01(+5.41%) |
Jun 26, 2007 | 18.58 | 19.28 | 18.51 | 18.74 | 165,891 | +0.32(+1.72%) |
Jun 25, 2007 | 18.97 | 19.25 | 18.39 | 18.42 | 197,504 | -0.45(-2.38%) |
Jun 22, 2007 | 19.14 | 19.32 | 18.87 | 18.87 | 2,340,934 | -0.23(-1.19%) |
Jun 21, 2007 | 18.99 | 19.48 | 18.89 | 19.10 | 221,676 | +0.15(+0.80%) |
Jun 20, 2007 | 18.96 | 19.47 | 18.60 | 18.94 | 236,267 | +0.23(+1.22%) |
Jun 19, 2007 | 18.35 | 18.97 | 18.35 | 18.72 | 211,046 | +0.45(+2.45%) |
Jun 18, 2007 | 18.04 | 18.57 | 18.04 | 18.27 | 100,014 | +0.20(+1.11%) |
Jun 15, 2007 | 17.70 | 18.21 | 17.70 | 18.07 | 99,000 | +0.41(+2.30%) |
Jun 14, 2007 | 17.96 | 18.01 | 17.59 | 17.66 | 46,093 | -0.19(-1.08%) |
Jun 13, 2007 | 17.76 | 17.96 | 17.30 | 17.85 | 78,562 | +0.27(+1.53%) |
Jun 12, 2007 | 17.70 | 17.88 | 17.47 | 17.59 | 68,995 | -0.12(-0.66%) |
Jun 11, 2007 | 18.09 | 18.28 | 17.68 | 17.70 | 56,199 | -0.49(-2.69%) |
Jun 08, 2007 | 17.52 | 18.28 | 17.45 | 18.19 | 56,395 | +0.62(+3.53%) |
Jun 07, 2007 | 17.79 | 18.32 | 17.54 | 17.57 | 82,180 | -0.13(-0.74%) |
Jun 06, 2007 | 18.05 | 18.17 | 17.61 | 17.70 | 46,549 | -0.48(-2.62%) |
Jun 05, 2007 | 18.19 | 18.28 | 18.03 | 18.18 | 75,398 | +0.01(+0.04%) |
Jun 04, 2007 | 18.08 | 18.28 | 18.07 | 18.17 | 52,077 | -0.06(-0.30%) |
Jun 01, 2007 | 18.14 | 18.25 | 17.83 | 18.23 | 74,351 | +0.17(+0.96%) |
May 31, 2007 | 18.03 | 18.25 | 17.91 | 18.05 | 75,604 | +0.01(+0.04%) |
May 30, 2007 | 18.17 | 18.18 | 17.76 | 18.05 | 56,496 | -0.15(-0.83%) |
May 29, 2007 | 18.11 | 18.28 | 18.04 | 18.20 | 34,202 | -0.02(-0.11%) |
May 25, 2007 | 17.63 | 18.24 | 17.63 | 18.22 | 78,652 | +0.83(+4.76%) |
May 24, 2007 | 18.20 | 18.28 | 17.39 | 17.39 | 86,828 | -0.66(-3.63%) |
May 23, 2007 | 17.82 | 18.25 | 17.82 | 18.05 | 121,412 | +0.18(+1.00%) |
May 22, 2007 | 18.03 | 18.05 | 17.59 | 17.87 | 58,431 | +0.07(+0.39%) |
May 21, 2007 | 17.67 | 18.28 | 17.40 | 17.80 | 47,959 | +0.08(+0.43%) |
May 18, 2007 | 17.31 | 17.79 | 17.30 | 17.72 | 59,240 | +0.41(+2.39%) |
May 17, 2007 | 17.35 | 17.72 | 17.07 | 17.31 | 99,248 | +0.10(+0.60%) |
May 16, 2007 | 18.28 | 18.52 | 17.11 | 17.21 | 248,872 | -0.67(-3.74%) |
May 15, 2007 | 18.90 | 18.90 | 17.43 | 17.88 | 147,840 | -1.06(-5.61%) |
May 14, 2007 | 18.39 | 18.94 | 18.18 | 18.94 | 78,317 | +0.48(+2.62%) |
May 11, 2007 | 17.74 | 18.58 | 17.42 | 18.45 | 124,312 | +1.09(+6.28%) |
May 10, 2007 | 17.81 | 18.00 | 17.36 | 17.36 | 44,184 | -0.56(-3.12%) |
May 09, 2007 | 17.70 | 18.12 | 17.70 | 17.92 | 53,515 | +0.40(+2.28%) |
May 08, 2007 | 17.39 | 17.85 | 17.39 | 17.52 | 46,333 | +0.04(+0.24%) |
May 07, 2007 | 17.72 | 17.72 | 17.36 | 17.48 | 89,411 | -0.24(-1.36%) |
May 04, 2007 | 17.92 | 17.99 | 17.53 | 17.72 | 56,875 | -0.20(-1.12%) |
May 03, 2007 | 17.75 | 18.18 | 17.54 | 17.92 | 106,971 | +0.37(+2.12%) |
May 02, 2007 | 17.74 | 17.96 | 17.45 | 17.55 | 39,352 | -0.08(-0.43%) |