Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.61 | 19.26 | 18.03 | 18.10 | 1,185,051 | -0.36(-1.95%) |
Jul 30, 2007 | 17.94 | 18.69 | 17.60 | 18.46 | 1,243,431 | +0.52(+2.92%) |
Jul 27, 2007 | 19.11 | 19.16 | 17.80 | 17.93 | 1,578,963 | -1.22(-6.39%) |
Jul 26, 2007 | 19.42 | 19.63 | 18.51 | 19.16 | 1,422,491 | -0.38(-1.97%) |
Jul 25, 2007 | 20.42 | 20.51 | 19.30 | 19.54 | 1,233,453 | -0.71(-3.52%) |
Jul 24, 2007 | 21.27 | 21.27 | 20.11 | 20.25 | 1,012,527 | -0.92(-4.35%) |
Jul 23, 2007 | 20.77 | 21.28 | 20.68 | 21.18 | 1,103,676 | +0.45(+2.16%) |
Jul 20, 2007 | 21.79 | 21.81 | 20.60 | 20.73 | 1,600,701 | -1.11(-5.09%) |
Jul 19, 2007 | 20.69 | 22.02 | 20.68 | 21.84 | 2,196,061 | +1.33(+6.46%) |
Jul 18, 2007 | 19.89 | 20.58 | 19.67 | 20.51 | 1,275,475 | +0.47(+2.36%) |
Jul 17, 2007 | 20.22 | 20.46 | 19.91 | 20.04 | 880,828 | -0.35(-1.70%) |
Jul 16, 2007 | 20.52 | 20.54 | 20.18 | 20.39 | 782,351 | -0.15(-0.71%) |
Jul 13, 2007 | 20.51 | 20.89 | 20.38 | 20.53 | 647,385 | +0.14(+0.68%) |
Jul 12, 2007 | 20.50 | 20.85 | 20.28 | 20.39 | 1,688,850 | -0.03(-0.15%) |
Jul 11, 2007 | 20.35 | 20.42 | 19.90 | 20.42 | 1,127,563 | +0.16(+0.81%) |
Jul 10, 2007 | 19.60 | 20.66 | 19.28 | 20.26 | 1,709,740 | +0.68(+3.48%) |
Jul 09, 2007 | 19.69 | 19.74 | 19.24 | 19.58 | 1,021,357 | -0.12(-0.61%) |
Jul 06, 2007 | 19.81 | 19.86 | 19.53 | 19.70 | 685,104 | -0.16(-0.79%) |
Jul 05, 2007 | 19.77 | 19.90 | 19.43 | 19.86 | 435,674 | +0.16(+0.83%) |
Jul 03, 2007 | 19.67 | 19.92 | 19.48 | 19.69 | 540,952 | +0.06(+0.29%) |
Jul 02, 2007 | 18.97 | 19.65 | 18.79 | 19.64 | 1,716,174 | +0.79(+4.18%) |
Jun 29, 2007 | 18.50 | 18.99 | 18.47 | 18.85 | 1,484,243 | +0.48(+2.61%) |
Jun 28, 2007 | 18.39 | 18.53 | 18.18 | 18.37 | 910,503 | -0.03(-0.14%) |
Jun 27, 2007 | 17.40 | 18.46 | 17.35 | 18.39 | 1,802,782 | +0.87(+4.97%) |
Jun 26, 2007 | 17.80 | 17.80 | 17.35 | 17.52 | 1,066,121 | -0.13(-0.75%) |
Jun 25, 2007 | 17.94 | 18.08 | 17.44 | 17.65 | 1,077,656 | -0.32(-1.79%) |
Jun 22, 2007 | 17.98 | 18.48 | 17.89 | 17.98 | 6,474,559 | -0.01(-0.04%) |
Jun 21, 2007 | 18.07 | 18.29 | 17.62 | 17.98 | 1,641,278 | -0.15(-0.83%) |
Jun 20, 2007 | 18.48 | 18.90 | 18.13 | 18.13 | 3,849,162 | -0.33(-1.81%) |
Jun 19, 2007 | 17.49 | 18.49 | 17.45 | 18.47 | 4,654,274 | +0.88(+4.99%) |
Jun 18, 2007 | 17.00 | 17.60 | 16.83 | 17.59 | 2,053,351 | +0.68(+4.03%) |
Jun 15, 2007 | 16.96 | 17.07 | 16.82 | 16.91 | 1,245,228 | +0.16(+0.94%) |
Jun 14, 2007 | 16.23 | 16.87 | 15.95 | 16.75 | 2,614,235 | +0.59(+3.67%) |
Jun 13, 2007 | 16.00 | 16.29 | 15.99 | 16.16 | 863,910 | +0.18(+1.11%) |
Jun 12, 2007 | 16.53 | 16.72 | 15.93 | 15.98 | 829,201 | -0.72(-4.31%) |
Jun 11, 2007 | 16.35 | 16.83 | 16.35 | 16.70 | 812,351 | +0.28(+1.69%) |
Jun 08, 2007 | 16.41 | 16.50 | 15.98 | 16.42 | 1,072,026 | +0.01(+0.08%) |
Jun 07, 2007 | 16.78 | 17.00 | 16.13 | 16.41 | 2,226,877 | -0.31(-1.85%) |
Jun 06, 2007 | 16.90 | 17.73 | 16.44 | 16.72 | 11,573,808 | -1.01(-5.69%) |
Jun 05, 2007 | 17.53 | 17.89 | 17.38 | 17.73 | 964,631 | +0.15(+0.83%) |
Jun 04, 2007 | 17.35 | 17.84 | 17.26 | 17.59 | 1,628,300 | +0.18(+1.05%) |
Jun 01, 2007 | 18.12 | 18.12 | 17.36 | 17.40 | 956,773 | -0.71(-3.90%) |
May 31, 2007 | 17.54 | 18.20 | 17.53 | 18.11 | 1,592,431 | +0.50(+2.87%) |
May 30, 2007 | 16.93 | 17.73 | 16.89 | 17.60 | 1,497,759 | +0.47(+2.76%) |
May 29, 2007 | 15.65 | 17.18 | 15.57 | 17.13 | 2,595,396 | +1.60(+10.32%) |
May 25, 2007 | 15.25 | 15.58 | 15.17 | 15.53 | 790,885 | +0.38(+2.50%) |
May 24, 2007 | 15.36 | 15.36 | 15.02 | 15.15 | 1,259,972 | -0.19(-1.23%) |
May 23, 2007 | 14.70 | 15.58 | 14.67 | 15.34 | 997,078 | +0.57(+3.84%) |
May 22, 2007 | 14.73 | 14.95 | 14.68 | 14.77 | 747,107 | -0.04(-0.30%) |
May 21, 2007 | 14.05 | 14.97 | 13.99 | 14.82 | 1,197,082 | +0.81(+5.77%) |
May 18, 2007 | 14.08 | 14.28 | 13.93 | 14.01 | 2,130,690 | +0.01(+0.09%) |
May 17, 2007 | 14.65 | 14.65 | 13.96 | 13.99 | 1,013,117 | -0.64(-4.36%) |
May 16, 2007 | 14.53 | 14.67 | 14.32 | 14.63 | 431,837 | +0.11(+0.78%) |
May 15, 2007 | 14.69 | 14.90 | 14.51 | 14.52 | 505,903 | -0.13(-0.90%) |
May 14, 2007 | 14.86 | 14.90 | 14.61 | 14.65 | 644,883 | -0.21(-1.44%) |
May 11, 2007 | 14.93 | 15.06 | 14.82 | 14.87 | 565,668 | -0.09(-0.63%) |
May 10, 2007 | 15.12 | 15.12 | 14.83 | 14.96 | 746,918 | -0.16(-1.04%) |
May 09, 2007 | 15.48 | 15.48 | 14.95 | 15.12 | 1,506,108 | -0.50(-3.19%) |
May 08, 2007 | 15.70 | 16.03 | 15.58 | 15.62 | 1,549,576 | -0.60(-3.70%) |
May 07, 2007 | 15.76 | 16.67 | 15.59 | 16.22 | 1,534,786 | -0.11(-0.66%) |
May 04, 2007 | 15.81 | 16.54 | 15.77 | 16.32 | 612,949 | +0.44(+2.74%) |
May 03, 2007 | 15.86 | 16.03 | 15.77 | 15.89 | 333,504 | +0.03(+0.16%) |
May 02, 2007 | 15.60 | 15.98 | 15.58 | 15.86 | 238,032 | +0.22(+1.41%) |