Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.20 | 19.20 | 17.28 | 17.36 | 417,496 | -1.34(-7.19%) |
Jul 30, 2007 | 17.75 | 19.13 | 17.75 | 18.70 | 591,731 | +1.12(+6.39%) |
Jul 27, 2007 | 18.03 | 18.47 | 17.56 | 17.58 | 435,785 | -0.26(-1.47%) |
Jul 26, 2007 | 19.18 | 19.18 | 17.77 | 17.84 | 455,304 | -1.62(-8.34%) |
Jul 25, 2007 | 20.42 | 20.70 | 18.82 | 19.47 | 513,075 | -0.67(-3.34%) |
Jul 24, 2007 | 21.02 | 21.10 | 19.96 | 20.14 | 388,013 | -1.16(-5.46%) |
Jul 23, 2007 | 22.21 | 22.25 | 21.19 | 21.30 | 372,630 | -0.77(-3.49%) |
Jul 20, 2007 | 23.09 | 23.09 | 21.50 | 22.07 | 539,943 | -1.04(-4.50%) |
Jul 19, 2007 | 25.39 | 25.83 | 22.75 | 23.11 | 1,542,215 | +0.02(+0.11%) |
Jul 18, 2007 | 22.54 | 23.23 | 22.10 | 23.09 | 608,820 | +0.33(+1.44%) |
Jul 17, 2007 | 23.56 | 23.93 | 22.57 | 22.76 | 621,286 | -0.43(-1.84%) |
Jul 16, 2007 | 24.57 | 24.98 | 22.95 | 23.19 | 697,804 | -1.52(-6.14%) |
Jul 13, 2007 | 25.03 | 25.63 | 24.57 | 24.70 | 313,715 | -0.30(-1.18%) |
Jul 12, 2007 | 25.08 | 25.78 | 24.88 | 25.00 | 376,251 | +0.00(+0.00%) |
Jul 11, 2007 | 25.93 | 26.48 | 24.76 | 25.00 | 522,148 | -1.07(-4.09%) |
Jul 10, 2007 | 28.43 | 28.43 | 25.88 | 26.06 | 479,202 | -2.37(-8.33%) |
Jul 09, 2007 | 27.87 | 29.06 | 27.87 | 28.43 | 422,656 | +0.61(+2.18%) |
Jul 06, 2007 | 28.70 | 28.93 | 27.48 | 27.83 | 434,477 | -1.13(-3.91%) |
Jul 05, 2007 | 28.53 | 29.77 | 28.47 | 28.96 | 303,136 | +0.27(+0.94%) |
Jul 03, 2007 | 28.47 | 29.26 | 28.28 | 28.69 | 215,231 | +0.17(+0.60%) |
Jul 02, 2007 | 28.61 | 29.34 | 27.70 | 28.52 | 576,732 | -0.09(-0.32%) |
Jun 29, 2007 | 29.59 | 30.01 | 28.05 | 28.61 | 584,949 | -0.92(-3.11%) |
Jun 28, 2007 | 30.47 | 31.14 | 29.32 | 29.52 | 480,943 | -0.79(-2.62%) |
Jun 27, 2007 | 29.51 | 30.61 | 28.83 | 30.32 | 657,533 | -0.04(-0.14%) |
Jun 26, 2007 | 32.58 | 32.79 | 29.92 | 30.36 | 912,079 | -1.79(-5.56%) |
Jun 25, 2007 | 34.11 | 34.13 | 31.96 | 32.15 | 561,050 | -2.07(-6.04%) |
Jun 22, 2007 | 35.65 | 35.73 | 32.93 | 34.21 | 606,163 | -1.80(-5.01%) |
Jun 21, 2007 | 36.93 | 37.20 | 34.11 | 36.02 | 710,853 | -1.06(-2.85%) |
Jun 20, 2007 | 38.61 | 38.89 | 36.93 | 37.07 | 956,021 | -0.96(-2.52%) |
Jun 19, 2007 | 37.91 | 38.03 | 36.20 | 38.03 | 471,910 | -0.12(-0.32%) |
Jun 18, 2007 | 37.62 | 38.85 | 37.50 | 38.15 | 718,968 | +1.60(+4.37%) |
Jun 15, 2007 | 36.47 | 37.46 | 36.11 | 36.56 | 491,309 | +0.57(+1.57%) |
Jun 14, 2007 | 33.15 | 36.03 | 33.15 | 35.99 | 787,046 | +2.98(+9.01%) |
Jun 13, 2007 | 32.38 | 33.13 | 32.27 | 33.02 | 221,314 | +0.86(+2.68%) |
Jun 12, 2007 | 33.12 | 33.12 | 31.69 | 32.15 | 226,805 | -1.04(-3.14%) |
Jun 11, 2007 | 33.03 | 33.44 | 32.38 | 33.20 | 301,566 | +1.64(+5.19%) |
Jun 08, 2007 | 31.15 | 31.75 | 30.49 | 31.56 | 217,835 | +0.25(+0.81%) |
Jun 07, 2007 | 32.66 | 33.61 | 31.15 | 31.30 | 276,669 | -0.92(-2.85%) |
Jun 06, 2007 | 33.15 | 33.15 | 32.02 | 32.22 | 245,701 | -0.75(-2.26%) |
Jun 05, 2007 | 31.79 | 33.18 | 31.25 | 32.97 | 308,256 | +1.08(+3.39%) |
Jun 04, 2007 | 30.52 | 32.67 | 30.12 | 31.88 | 447,082 | +1.92(+6.40%) |
Jun 01, 2007 | 31.20 | 31.20 | 29.17 | 29.97 | 301,828 | -0.44(-1.46%) |
May 31, 2007 | 31.31 | 31.53 | 30.20 | 30.41 | 233,072 | -0.90(-2.88%) |
May 30, 2007 | 30.33 | 31.41 | 29.39 | 31.31 | 239,171 | +0.29(+0.92%) |
May 29, 2007 | 30.88 | 31.86 | 30.41 | 31.02 | 238,591 | +0.50(+1.64%) |
May 25, 2007 | 30.00 | 30.97 | 30.00 | 30.52 | 166,691 | +0.91(+3.07%) |
May 24, 2007 | 31.15 | 31.58 | 29.20 | 29.61 | 360,609 | -2.02(-6.37%) |
May 23, 2007 | 33.58 | 33.60 | 30.65 | 31.63 | 273,813 | -1.48(-4.48%) |
May 22, 2007 | 32.62 | 33.61 | 32.46 | 33.11 | 178,357 | +0.43(+1.33%) |
May 21, 2007 | 32.58 | 33.18 | 31.49 | 32.68 | 269,378 | +0.18(+0.55%) |
May 18, 2007 | 31.55 | 32.56 | 30.51 | 32.50 | 388,036 | +0.70(+2.19%) |
May 17, 2007 | 32.42 | 33.51 | 31.39 | 31.80 | 367,077 | -0.98(-2.98%) |
May 16, 2007 | 34.02 | 34.56 | 32.05 | 32.78 | 473,870 | -0.70(-2.11%) |
May 15, 2007 | 34.98 | 35.19 | 33.20 | 33.48 | 383,032 | -1.25(-3.61%) |
May 14, 2007 | 34.20 | 35.60 | 33.65 | 34.74 | 1,328,106 | +2.11(+6.46%) |
May 11, 2007 | 31.57 | 33.13 | 31.35 | 32.63 | 304,892 | +1.29(+4.13%) |
May 10, 2007 | 33.43 | 34.33 | 31.15 | 31.34 | 470,834 | -1.89(-5.70%) |
May 09, 2007 | 33.06 | 33.81 | 32.38 | 33.23 | 309,415 | +0.16(+0.47%) |
May 08, 2007 | 32.70 | 34.01 | 31.56 | 33.07 | 658,223 | -0.12(-0.37%) |
May 07, 2007 | 30.95 | 33.43 | 30.76 | 33.20 | 1,037,965 | +3.38(+11.33%) |
May 04, 2007 | 29.11 | 30.12 | 28.74 | 29.82 | 259,825 | +0.86(+2.97%) |
May 03, 2007 | 30.12 | 30.86 | 28.63 | 28.96 | 283,779 | -1.70(-5.53%) |
May 02, 2007 | 28.80 | 31.29 | 28.75 | 30.65 | 424,897 | +1.43(+4.91%) |