Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.16 | 19.31 | 18.69 | 18.77 | 370,859 | -0.22(-1.16%) |
Jul 30, 2007 | 17.90 | 19.00 | 17.43 | 18.99 | 621,516 | +1.23(+6.93%) |
Jul 27, 2007 | 18.03 | 18.50 | 17.75 | 17.76 | 655,306 | -0.37(-2.04%) |
Jul 26, 2007 | 18.02 | 18.72 | 17.87 | 18.13 | 617,250 | -0.17(-0.93%) |
Jul 25, 2007 | 16.80 | 18.73 | 16.80 | 18.30 | 844,993 | +1.54(+9.19%) |
Jul 24, 2007 | 17.31 | 17.39 | 16.72 | 16.76 | 361,751 | -0.78(-4.45%) |
Jul 23, 2007 | 17.48 | 17.66 | 17.39 | 17.54 | 210,954 | +0.06(+0.34%) |
Jul 20, 2007 | 17.62 | 17.72 | 17.20 | 17.48 | 125,032 | -0.21(-1.19%) |
Jul 19, 2007 | 17.93 | 18.08 | 17.60 | 17.69 | 343,420 | -0.08(-0.45%) |
Jul 18, 2007 | 17.96 | 17.99 | 17.51 | 17.77 | 292,038 | -0.27(-1.50%) |
Jul 17, 2007 | 17.86 | 18.08 | 17.81 | 18.04 | 200,017 | +0.05(+0.28%) |
Jul 16, 2007 | 18.03 | 18.22 | 17.94 | 17.99 | 130,167 | -0.11(-0.61%) |
Jul 13, 2007 | 18.41 | 18.50 | 17.99 | 18.10 | 152,235 | -0.07(-0.39%) |
Jul 12, 2007 | 18.16 | 18.19 | 17.92 | 18.17 | 189,541 | +0.15(+0.83%) |
Jul 11, 2007 | 18.07 | 18.14 | 17.89 | 18.02 | 169,096 | -0.07(-0.39%) |
Jul 10, 2007 | 18.29 | 18.29 | 17.94 | 18.09 | 194,200 | -0.39(-2.11%) |
Jul 09, 2007 | 18.52 | 18.65 | 18.25 | 18.48 | 135,698 | +0.03(+0.16%) |
Jul 06, 2007 | 18.60 | 18.64 | 18.40 | 18.45 | 123,573 | -0.13(-0.70%) |
Jul 05, 2007 | 18.81 | 18.81 | 18.22 | 18.58 | 240,067 | -0.10(-0.54%) |
Jul 03, 2007 | 18.00 | 18.69 | 17.72 | 18.68 | 190,097 | +0.66(+3.66%) |
Jul 02, 2007 | 18.01 | 18.17 | 17.65 | 18.02 | 240,911 | +0.01(+0.06%) |
Jun 29, 2007 | 18.53 | 18.91 | 17.99 | 18.01 | 299,063 | -0.53(-2.86%) |
Jun 28, 2007 | 18.30 | 18.74 | 18.16 | 18.54 | 196,931 | +0.21(+1.15%) |
Jun 27, 2007 | 18.04 | 18.45 | 17.80 | 18.33 | 271,541 | +0.32(+1.78%) |
Jun 26, 2007 | 18.02 | 18.33 | 17.84 | 18.01 | 391,106 | +0.07(+0.39%) |
Jun 25, 2007 | 17.33 | 18.45 | 17.33 | 17.94 | 574,994 | +0.44(+2.51%) |
Jun 22, 2007 | 17.02 | 17.55 | 16.98 | 17.50 | 636,986 | +0.46(+2.70%) |
Jun 21, 2007 | 17.16 | 17.26 | 16.99 | 17.04 | 202,077 | -0.15(-0.87%) |
Jun 20, 2007 | 17.85 | 17.85 | 17.13 | 17.19 | 306,600 | -0.47(-2.66%) |
Jun 19, 2007 | 17.69 | 17.89 | 17.09 | 17.66 | 309,400 | -0.13(-0.73%) |
Jun 18, 2007 | 17.31 | 18.00 | 17.25 | 17.79 | 446,400 | +0.42(+2.42%) |
Jun 15, 2007 | 16.72 | 17.39 | 16.70 | 17.37 | 614,300 | +0.87(+5.27%) |
Jun 14, 2007 | 16.56 | 17.03 | 16.40 | 16.50 | 389,800 | +0.01(+0.06%) |
Jun 13, 2007 | 16.43 | 16.57 | 16.27 | 16.49 | 284,300 | +0.08(+0.49%) |
Jun 12, 2007 | 16.91 | 16.91 | 16.27 | 16.41 | 396,700 | -0.57(-3.36%) |
Jun 11, 2007 | 16.91 | 17.02 | 16.80 | 16.98 | 632,193 | +0.09(+0.53%) |
Jun 08, 2007 | 17.06 | 17.17 | 16.82 | 16.89 | 329,108 | -0.01(-0.06%) |
Jun 07, 2007 | 16.72 | 17.10 | 16.65 | 16.90 | 746,741 | +0.17(+1.02%) |
Jun 06, 2007 | 15.92 | 17.37 | 15.75 | 16.73 | 1,224,045 | +0.75(+4.69%) |
Jun 05, 2007 | 15.80 | 16.04 | 15.70 | 15.98 | 310,260 | +0.09(+0.57%) |
Jun 04, 2007 | 16.25 | 16.38 | 15.80 | 15.89 | 483,394 | -0.39(-2.40%) |
Jun 01, 2007 | 15.86 | 16.40 | 15.81 | 16.28 | 560,764 | +0.43(+2.71%) |
May 31, 2007 | 15.82 | 15.94 | 15.71 | 15.85 | 417,510 | +0.13(+0.83%) |
May 30, 2007 | 15.86 | 15.95 | 15.68 | 15.72 | 251,337 | -0.25(-1.57%) |
May 29, 2007 | 16.23 | 16.30 | 15.70 | 15.97 | 451,039 | -0.18(-1.11%) |
May 25, 2007 | 16.05 | 16.16 | 15.88 | 16.15 | 342,466 | +0.15(+0.94%) |
May 24, 2007 | 16.20 | 16.60 | 15.95 | 16.00 | 563,083 | -0.23(-1.42%) |
May 23, 2007 | 16.54 | 16.79 | 16.14 | 16.23 | 470,852 | -0.33(-1.99%) |
May 22, 2007 | 16.42 | 16.63 | 16.20 | 16.56 | 404,394 | +0.08(+0.49%) |
May 21, 2007 | 16.56 | 16.74 | 16.27 | 16.48 | 245,245 | -0.04(-0.24%) |
May 18, 2007 | 16.26 | 16.67 | 16.19 | 16.52 | 265,503 | +0.27(+1.66%) |
May 17, 2007 | 16.31 | 16.37 | 16.15 | 16.25 | 455,220 | -0.06(-0.37%) |
May 16, 2007 | 16.23 | 16.52 | 16.11 | 16.31 | 391,991 | +0.10(+0.62%) |
May 15, 2007 | 15.88 | 16.22 | 15.88 | 16.21 | 614,776 | +0.28(+1.76%) |
May 14, 2007 | 16.49 | 16.51 | 15.82 | 15.93 | 676,358 | -0.60(-3.63%) |
May 11, 2007 | 16.50 | 16.64 | 16.27 | 16.53 | 286,058 | +0.23(+1.41%) |
May 10, 2007 | 16.51 | 16.77 | 16.30 | 16.30 | 730,643 | -0.37(-2.22%) |
May 09, 2007 | 16.83 | 16.87 | 16.55 | 16.67 | 440,844 | -0.26(-1.54%) |
May 08, 2007 | 16.86 | 16.98 | 16.53 | 16.93 | 262,272 | -0.02(-0.12%) |
May 07, 2007 | 16.79 | 17.00 | 16.65 | 16.95 | 178,745 | +0.11(+0.65%) |
May 04, 2007 | 17.02 | 17.02 | 16.61 | 16.84 | 257,622 | -0.04(-0.24%) |
May 03, 2007 | 17.03 | 17.07 | 16.80 | 16.88 | 448,377 | -0.12(-0.71%) |
May 02, 2007 | 16.61 | 17.07 | 16.40 | 17.00 | 395,307 | +0.47(+2.84%) |