Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.17 | 14.17 | 13.50 | 13.51 | 2,186,865 | -0.43(-3.08%) |
Jul 30, 2007 | 13.72 | 14.07 | 13.47 | 13.94 | 2,844,029 | +0.23(+1.68%) |
Jul 27, 2007 | 14.86 | 14.89 | 13.39 | 13.71 | 6,773,627 | -2.28(-14.26%) |
Jul 26, 2007 | 16.20 | 16.32 | 15.60 | 15.99 | 2,107,126 | -0.28(-1.72%) |
Jul 25, 2007 | 16.50 | 16.60 | 16.15 | 16.27 | 1,671,342 | -0.10(-0.61%) |
Jul 24, 2007 | 16.80 | 16.80 | 16.17 | 16.37 | 2,981,758 | -0.52(-3.08%) |
Jul 23, 2007 | 17.52 | 17.65 | 16.89 | 16.89 | 2,900,570 | -0.61(-3.49%) |
Jul 20, 2007 | 17.78 | 17.82 | 17.49 | 17.50 | 1,456,289 | -0.35(-1.96%) |
Jul 19, 2007 | 17.82 | 17.90 | 17.68 | 17.85 | 878,199 | +0.04(+0.22%) |
Jul 18, 2007 | 17.86 | 17.89 | 17.64 | 17.81 | 1,151,676 | -0.08(-0.45%) |
Jul 17, 2007 | 17.90 | 18.08 | 17.81 | 17.89 | 1,018,485 | +0.00(+0.00%) |
Jul 16, 2007 | 17.85 | 18.04 | 17.66 | 17.89 | 1,238,319 | +0.00(+0.00%) |
Jul 13, 2007 | 17.97 | 18.12 | 17.83 | 17.89 | 1,076,854 | -0.07(-0.39%) |
Jul 12, 2007 | 17.87 | 18.00 | 17.66 | 17.96 | 1,400,843 | +0.10(+0.56%) |
Jul 11, 2007 | 17.85 | 17.97 | 17.75 | 17.86 | 1,265,729 | -0.01(-0.06%) |
Jul 10, 2007 | 18.07 | 18.19 | 17.85 | 17.87 | 1,347,106 | -0.33(-1.81%) |
Jul 09, 2007 | 18.09 | 18.20 | 17.98 | 18.20 | 1,131,849 | +0.08(+0.44%) |
Jul 06, 2007 | 18.01 | 18.18 | 17.92 | 18.12 | 984,085 | +0.07(+0.39%) |
Jul 05, 2007 | 18.02 | 18.12 | 17.87 | 18.05 | 1,051,539 | -0.08(-0.44%) |
Jul 03, 2007 | 18.10 | 18.24 | 18.00 | 18.13 | 981,703 | +0.01(+0.06%) |
Jul 02, 2007 | 18.01 | 18.16 | 17.98 | 18.12 | 955,465 | +0.14(+0.78%) |
Jun 29, 2007 | 18.04 | 18.22 | 17.85 | 17.98 | 1,133,027 | +0.01(+0.06%) |
Jun 28, 2007 | 18.15 | 18.21 | 17.94 | 17.97 | 1,007,831 | -0.24(-1.32%) |
Jun 27, 2007 | 17.91 | 18.23 | 17.80 | 18.21 | 1,583,538 | +0.17(+0.94%) |
Jun 26, 2007 | 18.20 | 18.31 | 17.95 | 18.04 | 1,300,623 | -0.18(-0.99%) |
Jun 25, 2007 | 18.58 | 18.65 | 18.16 | 18.22 | 1,263,469 | -0.43(-2.31%) |
Jun 22, 2007 | 18.95 | 19.10 | 18.51 | 18.65 | 1,832,971 | -0.17(-0.90%) |
Jun 21, 2007 | 18.31 | 18.91 | 18.20 | 18.82 | 1,878,338 | +0.50(+2.73%) |
Jun 20, 2007 | 18.45 | 18.52 | 18.22 | 18.32 | 1,261,900 | -0.08(-0.43%) |
Jun 19, 2007 | 18.31 | 18.51 | 18.06 | 18.40 | 2,091,400 | +0.34(+1.88%) |
Jun 18, 2007 | 18.12 | 18.33 | 18.02 | 18.06 | 1,398,900 | -0.13(-0.71%) |
Jun 15, 2007 | 18.25 | 18.47 | 18.16 | 18.19 | 1,850,300 | +0.05(+0.28%) |
Jun 14, 2007 | 18.01 | 18.29 | 18.01 | 18.14 | 1,102,400 | +0.06(+0.33%) |
Jun 13, 2007 | 17.80 | 18.12 | 17.77 | 18.08 | 2,412,800 | +0.30(+1.69%) |
Jun 12, 2007 | 17.86 | 17.96 | 17.73 | 17.78 | 1,338,000 | -0.22(-1.22%) |
Jun 11, 2007 | 18.16 | 18.30 | 17.90 | 18.00 | 1,237,118 | -0.13(-0.72%) |
Jun 08, 2007 | 18.08 | 18.32 | 17.67 | 18.13 | 2,126,966 | +0.01(+0.06%) |
Jun 07, 2007 | 18.52 | 18.70 | 18.10 | 18.12 | 1,794,416 | -0.54(-2.89%) |
Jun 06, 2007 | 19.00 | 19.00 | 18.53 | 18.66 | 1,985,376 | -0.37(-1.94%) |
Jun 05, 2007 | 19.29 | 19.48 | 18.93 | 19.03 | 1,418,757 | -0.23(-1.19%) |
Jun 04, 2007 | 19.16 | 19.48 | 19.03 | 19.26 | 1,495,671 | -0.01(-0.05%) |
Jun 01, 2007 | 18.83 | 19.33 | 18.81 | 19.27 | 2,183,550 | +0.39(+2.07%) |
May 31, 2007 | 18.66 | 18.94 | 18.65 | 18.88 | 1,319,340 | +0.22(+1.18%) |
May 30, 2007 | 18.70 | 18.83 | 18.50 | 18.66 | 1,752,507 | -0.18(-0.96%) |
May 29, 2007 | 19.05 | 19.12 | 18.78 | 18.84 | 1,321,566 | -0.12(-0.63%) |
May 25, 2007 | 18.90 | 19.11 | 18.89 | 18.96 | 994,690 | +0.17(+0.90%) |
May 24, 2007 | 19.04 | 19.43 | 18.73 | 18.79 | 1,912,362 | -0.30(-1.57%) |
May 23, 2007 | 19.40 | 19.40 | 19.02 | 19.09 | 1,726,529 | -0.23(-1.19%) |
May 22, 2007 | 19.09 | 19.38 | 19.06 | 19.32 | 1,212,291 | +0.20(+1.05%) |
May 21, 2007 | 19.02 | 19.42 | 18.94 | 19.12 | 1,586,605 | -0.01(-0.05%) |
May 18, 2007 | 19.15 | 19.19 | 18.86 | 19.13 | 1,292,358 | +0.15(+0.79%) |
May 17, 2007 | 18.96 | 19.10 | 18.78 | 18.98 | 1,388,889 | -0.08(-0.42%) |
May 16, 2007 | 18.90 | 19.30 | 18.77 | 19.06 | 1,591,098 | +0.10(+0.53%) |
May 15, 2007 | 19.08 | 19.37 | 18.92 | 18.96 | 1,826,148 | -0.20(-1.04%) |
May 14, 2007 | 19.39 | 19.57 | 19.10 | 19.16 | 1,322,561 | -0.28(-1.44%) |
May 11, 2007 | 19.15 | 19.49 | 19.10 | 19.44 | 1,800,442 | +0.28(+1.46%) |
May 10, 2007 | 19.56 | 19.83 | 19.08 | 19.16 | 2,030,898 | -0.56(-2.84%) |
May 09, 2007 | 19.54 | 19.75 | 19.20 | 19.72 | 1,421,701 | +0.08(+0.41%) |
May 08, 2007 | 19.74 | 19.92 | 19.53 | 19.64 | 1,452,811 | -0.27(-1.36%) |
May 07, 2007 | 19.66 | 19.99 | 19.66 | 19.91 | 1,567,553 | +0.10(+0.50%) |
May 04, 2007 | 19.90 | 19.98 | 19.62 | 19.81 | 1,547,517 | +0.05(+0.25%) |
May 03, 2007 | 19.82 | 20.10 | 19.74 | 19.76 | 1,684,530 | -0.04(-0.20%) |
May 02, 2007 | 19.47 | 19.98 | 19.44 | 19.80 | 1,588,919 | +0.30(+1.54%) |