Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.91 | 17.95 | 17.25 | 17.25 | 804,787 | -0.52(-2.93%) |
Jul 30, 2007 | 17.64 | 17.90 | 17.56 | 17.77 | 1,019,241 | +0.11(+0.60%) |
Jul 27, 2007 | 17.85 | 18.00 | 17.56 | 17.66 | 837,685 | -0.31(-1.72%) |
Jul 26, 2007 | 18.12 | 18.16 | 17.74 | 17.97 | 1,476,384 | -0.56(-3.03%) |
Jul 25, 2007 | 19.14 | 19.14 | 17.80 | 18.53 | 3,264,445 | -1.73(-8.52%) |
Jul 24, 2007 | 20.21 | 20.63 | 20.08 | 20.26 | 713,579 | -0.20(-0.96%) |
Jul 23, 2007 | 20.42 | 20.63 | 20.31 | 20.46 | 304,188 | +0.15(+0.72%) |
Jul 20, 2007 | 20.90 | 20.93 | 20.29 | 20.31 | 627,650 | -0.64(-3.03%) |
Jul 19, 2007 | 21.38 | 21.38 | 20.88 | 20.94 | 225,747 | -0.24(-1.15%) |
Jul 18, 2007 | 20.76 | 21.19 | 20.73 | 21.19 | 384,962 | +0.31(+1.48%) |
Jul 17, 2007 | 21.02 | 21.18 | 20.85 | 20.88 | 287,371 | -0.02(-0.12%) |
Jul 16, 2007 | 21.25 | 21.26 | 20.82 | 20.90 | 367,039 | -0.48(-2.25%) |
Jul 13, 2007 | 21.45 | 21.45 | 21.13 | 21.38 | 174,927 | -0.04(-0.19%) |
Jul 12, 2007 | 20.94 | 21.47 | 20.90 | 21.42 | 362,129 | +0.64(+3.10%) |
Jul 11, 2007 | 20.90 | 20.96 | 20.76 | 20.78 | 398,956 | -0.14(-0.66%) |
Jul 10, 2007 | 21.13 | 21.33 | 20.90 | 20.92 | 352,922 | -0.42(-1.95%) |
Jul 09, 2007 | 21.94 | 21.94 | 21.25 | 21.34 | 280,497 | -0.53(-2.42%) |
Jul 06, 2007 | 21.55 | 21.91 | 21.47 | 21.86 | 186,834 | +0.27(+1.24%) |
Jul 05, 2007 | 21.38 | 21.82 | 21.15 | 21.60 | 499,125 | +0.26(+1.22%) |
Jul 03, 2007 | 21.58 | 21.61 | 21.29 | 21.34 | 254,595 | -0.18(-0.83%) |
Jul 02, 2007 | 21.26 | 21.52 | 21.00 | 21.51 | 539,880 | +0.38(+1.81%) |
Jun 29, 2007 | 21.33 | 21.55 | 20.95 | 21.13 | 372,441 | -0.16(-0.76%) |
Jun 28, 2007 | 21.13 | 21.40 | 21.06 | 21.29 | 437,133 | +0.16(+0.77%) |
Jun 27, 2007 | 20.61 | 21.13 | 20.38 | 21.13 | 502,439 | +0.40(+1.93%) |
Jun 26, 2007 | 21.14 | 21.22 | 20.59 | 20.73 | 456,037 | -0.26(-1.24%) |
Jun 25, 2007 | 21.17 | 21.22 | 20.82 | 20.99 | 626,668 | -0.18(-0.85%) |
Jun 22, 2007 | 21.34 | 21.47 | 21.17 | 21.17 | 947,920 | -0.25(-1.18%) |
Jun 21, 2007 | 21.73 | 21.73 | 21.28 | 21.42 | 679,453 | -0.17(-0.79%) |
Jun 20, 2007 | 21.86 | 22.04 | 21.59 | 21.60 | 299,769 | -0.25(-1.16%) |
Jun 19, 2007 | 21.63 | 21.91 | 21.48 | 21.85 | 351,695 | +0.10(+0.45%) |
Jun 18, 2007 | 21.85 | 21.91 | 21.63 | 21.75 | 212,858 | -0.09(-0.41%) |
Jun 15, 2007 | 22.61 | 22.73 | 21.73 | 21.84 | 759,367 | +0.43(+2.02%) |
Jun 14, 2007 | 21.19 | 21.61 | 21.19 | 21.41 | 419,333 | +0.20(+0.92%) |
Jun 13, 2007 | 21.15 | 21.27 | 20.89 | 21.21 | 695,411 | +0.15(+0.73%) |
Jun 12, 2007 | 21.31 | 21.39 | 20.99 | 21.06 | 458,615 | -0.34(-1.60%) |
Jun 11, 2007 | 21.61 | 21.61 | 21.27 | 21.40 | 220,223 | -0.32(-1.46%) |
Jun 08, 2007 | 21.38 | 21.81 | 21.31 | 21.72 | 182,292 | +0.33(+1.52%) |
Jun 07, 2007 | 21.70 | 21.70 | 21.21 | 21.39 | 273,008 | -0.45(-2.05%) |
Jun 06, 2007 | 21.87 | 21.98 | 21.74 | 21.84 | 352,309 | -0.20(-0.92%) |
Jun 05, 2007 | 22.28 | 22.28 | 21.87 | 22.04 | 385,944 | -0.39(-1.74%) |
Jun 04, 2007 | 22.39 | 22.65 | 22.13 | 22.43 | 450,513 | -0.07(-0.29%) |
Jun 01, 2007 | 22.10 | 23.62 | 21.95 | 22.50 | 1,120,637 | +0.41(+1.84%) |
May 31, 2007 | 21.75 | 22.30 | 21.75 | 22.09 | 746,478 | +0.41(+1.88%) |
May 30, 2007 | 21.01 | 21.69 | 20.95 | 21.69 | 610,955 | +0.58(+2.74%) |
May 29, 2007 | 21.14 | 21.28 | 20.93 | 21.11 | 419,947 | +0.09(+0.43%) |
May 25, 2007 | 21.03 | 21.14 | 20.81 | 21.02 | 461,684 | +0.04(+0.19%) |
May 24, 2007 | 21.42 | 21.72 | 20.90 | 20.98 | 483,903 | -0.42(-1.98%) |
May 23, 2007 | 21.38 | 21.69 | 21.29 | 21.40 | 659,075 | +0.13(+0.61%) |
May 22, 2007 | 21.03 | 21.37 | 21.03 | 21.27 | 348,012 | +0.15(+0.69%) |
May 21, 2007 | 20.90 | 21.27 | 20.83 | 21.12 | 413,073 | +0.15(+0.74%) |
May 18, 2007 | 20.72 | 21.24 | 20.66 | 20.97 | 544,176 | +0.24(+1.18%) |
May 17, 2007 | 20.49 | 20.90 | 20.40 | 20.72 | 646,309 | +0.15(+0.75%) |
May 16, 2007 | 20.49 | 20.80 | 20.46 | 20.57 | 660,426 | +0.16(+0.80%) |
May 15, 2007 | 20.32 | 20.68 | 20.06 | 20.41 | 737,762 | -0.02(-0.08%) |
May 14, 2007 | 20.49 | 20.49 | 20.28 | 20.42 | 897,345 | -0.11(-0.56%) |
May 11, 2007 | 20.37 | 20.59 | 20.29 | 20.54 | 789,319 | +0.26(+1.29%) |
May 10, 2007 | 20.61 | 20.67 | 20.11 | 20.28 | 1,671,934 | -0.51(-2.47%) |
May 09, 2007 | 20.72 | 20.94 | 20.66 | 20.79 | 902,746 | +0.07(+0.31%) |
May 08, 2007 | 20.94 | 20.95 | 20.68 | 20.72 | 830,374 | -0.36(-1.70%) |
May 07, 2007 | 20.98 | 21.12 | 20.87 | 21.08 | 446,708 | +0.11(+0.50%) |
May 04, 2007 | 20.98 | 21.26 | 20.93 | 20.98 | 607,027 | -0.01(-0.04%) |
May 03, 2007 | 20.73 | 21.22 | 20.83 | 20.98 | 1,199,447 | -0.37(-1.75%) |
May 02, 2007 | 21.12 | 21.66 | 21.02 | 21.36 | 842,841 | +0.20(+0.92%) |