Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.47 | 17.51 | 16.82 | 16.82 | 825,019 | -0.51(-2.93%) |
Jul 30, 2007 | 17.21 | 17.46 | 17.12 | 17.33 | 1,044,864 | +0.10(+0.60%) |
Jul 27, 2007 | 17.41 | 17.56 | 17.13 | 17.23 | 858,744 | -0.30(-1.72%) |
Jul 26, 2007 | 17.67 | 17.71 | 17.31 | 17.53 | 1,513,499 | -0.55(-3.03%) |
Jul 25, 2007 | 18.67 | 18.67 | 17.36 | 18.08 | 3,346,512 | -1.68(-8.52%) |
Jul 24, 2007 | 19.72 | 20.13 | 19.59 | 19.76 | 731,518 | -0.19(-0.96%) |
Jul 23, 2007 | 19.92 | 20.13 | 19.81 | 19.95 | 311,836 | +0.14(+0.72%) |
Jul 20, 2007 | 20.38 | 20.41 | 19.79 | 19.81 | 643,429 | -0.62(-3.03%) |
Jul 19, 2007 | 20.85 | 20.85 | 20.37 | 20.43 | 231,423 | -0.24(-1.15%) |
Jul 18, 2007 | 20.25 | 20.67 | 20.22 | 20.67 | 394,640 | +0.30(+1.48%) |
Jul 17, 2007 | 20.50 | 20.66 | 20.34 | 20.37 | 294,595 | -0.02(-0.12%) |
Jul 16, 2007 | 20.72 | 20.74 | 20.31 | 20.39 | 376,267 | -0.47(-2.25%) |
Jul 13, 2007 | 20.92 | 20.92 | 20.61 | 20.86 | 179,324 | -0.04(-0.19%) |
Jul 12, 2007 | 20.43 | 20.94 | 20.39 | 20.90 | 371,233 | +0.63(+3.10%) |
Jul 11, 2007 | 20.39 | 20.45 | 20.26 | 20.27 | 408,986 | -0.14(-0.66%) |
Jul 10, 2007 | 20.61 | 20.80 | 20.38 | 20.41 | 361,795 | -0.41(-1.95%) |
Jul 09, 2007 | 21.40 | 21.40 | 20.73 | 20.81 | 287,548 | -0.52(-2.42%) |
Jul 06, 2007 | 21.02 | 21.37 | 20.94 | 21.33 | 191,531 | +0.26(+1.25%) |
Jul 05, 2007 | 20.86 | 21.29 | 20.63 | 21.07 | 511,672 | +0.25(+1.22%) |
Jul 03, 2007 | 21.05 | 21.08 | 20.77 | 20.81 | 260,995 | -0.17(-0.83%) |
Jul 02, 2007 | 20.74 | 20.99 | 20.49 | 20.99 | 553,452 | +0.37(+1.81%) |
Jun 29, 2007 | 20.80 | 21.03 | 20.44 | 20.61 | 381,804 | -0.16(-0.76%) |
Jun 28, 2007 | 20.61 | 20.88 | 20.54 | 20.77 | 448,122 | +0.16(+0.77%) |
Jun 27, 2007 | 20.10 | 20.61 | 19.88 | 20.61 | 515,070 | +0.39(+1.93%) |
Jun 26, 2007 | 20.62 | 20.70 | 20.08 | 20.22 | 467,502 | -0.25(-1.24%) |
Jun 25, 2007 | 20.65 | 20.70 | 20.31 | 20.48 | 642,422 | -0.17(-0.85%) |
Jun 22, 2007 | 20.81 | 20.94 | 20.65 | 20.65 | 971,750 | -0.25(-1.18%) |
Jun 21, 2007 | 21.19 | 21.19 | 20.76 | 20.90 | 696,534 | -0.17(-0.79%) |
Jun 20, 2007 | 21.33 | 21.50 | 21.06 | 21.07 | 307,305 | -0.25(-1.16%) |
Jun 19, 2007 | 21.10 | 21.37 | 20.95 | 21.31 | 360,536 | +0.10(+0.45%) |
Jun 18, 2007 | 21.31 | 21.38 | 21.10 | 21.22 | 218,209 | -0.09(-0.41%) |
Jun 15, 2007 | 22.05 | 22.17 | 21.19 | 21.30 | 778,457 | +0.42(+2.02%) |
Jun 14, 2007 | 20.67 | 21.08 | 20.67 | 20.88 | 429,875 | +0.19(+0.92%) |
Jun 13, 2007 | 20.63 | 20.75 | 20.37 | 20.69 | 712,894 | +0.15(+0.73%) |
Jun 12, 2007 | 20.79 | 20.87 | 20.48 | 20.54 | 470,145 | -0.33(-1.60%) |
Jun 11, 2007 | 21.08 | 21.08 | 20.75 | 20.88 | 225,760 | -0.31(-1.46%) |
Jun 08, 2007 | 20.86 | 21.27 | 20.79 | 21.19 | 186,875 | +0.32(+1.52%) |
Jun 07, 2007 | 21.17 | 21.17 | 20.69 | 20.87 | 279,872 | -0.44(-2.05%) |
Jun 06, 2007 | 21.34 | 21.44 | 21.21 | 21.30 | 361,166 | -0.20(-0.92%) |
Jun 05, 2007 | 21.73 | 21.73 | 21.34 | 21.50 | 395,646 | -0.38(-1.74%) |
Jun 04, 2007 | 21.84 | 22.09 | 21.59 | 21.88 | 461,839 | -0.06(-0.29%) |
Jun 01, 2007 | 21.56 | 23.04 | 21.41 | 21.95 | 1,148,810 | +0.40(+1.84%) |
May 31, 2007 | 21.22 | 21.75 | 21.22 | 21.55 | 765,244 | +0.40(+1.88%) |
May 30, 2007 | 20.49 | 21.16 | 20.44 | 21.15 | 626,314 | +0.56(+2.74%) |
May 29, 2007 | 20.62 | 20.76 | 20.41 | 20.59 | 430,504 | +0.09(+0.43%) |
May 25, 2007 | 20.51 | 20.62 | 20.30 | 20.50 | 473,291 | +0.04(+0.19%) |
May 24, 2007 | 20.90 | 21.19 | 20.39 | 20.46 | 496,068 | -0.41(-1.98%) |
May 23, 2007 | 20.86 | 21.16 | 20.77 | 20.88 | 675,644 | +0.13(+0.61%) |
May 22, 2007 | 20.52 | 20.84 | 20.52 | 20.75 | 356,761 | +0.14(+0.69%) |
May 21, 2007 | 20.39 | 20.75 | 20.32 | 20.61 | 423,457 | +0.15(+0.74%) |
May 18, 2007 | 20.22 | 20.72 | 20.15 | 20.45 | 557,856 | +0.24(+1.18%) |
May 17, 2007 | 19.99 | 20.39 | 19.90 | 20.22 | 662,557 | +0.15(+0.75%) |
May 16, 2007 | 19.99 | 20.29 | 19.96 | 20.06 | 677,029 | +0.16(+0.80%) |
May 15, 2007 | 19.83 | 20.18 | 19.56 | 19.91 | 756,309 | -0.02(-0.08%) |
May 14, 2007 | 19.99 | 19.99 | 19.79 | 19.92 | 919,903 | -0.11(-0.56%) |
May 11, 2007 | 19.87 | 20.08 | 19.79 | 20.03 | 809,163 | +0.25(+1.29%) |
May 10, 2007 | 20.10 | 20.16 | 19.61 | 19.78 | 1,713,966 | -0.50(-2.47%) |
May 09, 2007 | 20.22 | 20.43 | 20.15 | 20.28 | 925,440 | +0.06(+0.31%) |
May 08, 2007 | 20.42 | 20.44 | 20.18 | 20.22 | 851,249 | -0.35(-1.70%) |
May 07, 2007 | 20.46 | 20.61 | 20.36 | 20.57 | 457,938 | +0.10(+0.50%) |
May 04, 2007 | 20.47 | 20.74 | 20.41 | 20.46 | 622,287 | -0.01(-0.04%) |
May 03, 2007 | 20.22 | 20.70 | 20.32 | 20.47 | 1,229,600 | -0.37(-1.75%) |
May 02, 2007 | 20.60 | 21.13 | 20.50 | 20.84 | 864,030 | +0.19(+0.92%) |