Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.49 | 17.53 | 16.84 | 16.84 | 824,297 | -0.51(-2.93%) |
Jul 30, 2007 | 17.23 | 17.47 | 17.14 | 17.35 | 1,043,951 | +0.10(+0.60%) |
Jul 27, 2007 | 17.43 | 17.58 | 17.15 | 17.24 | 857,994 | -0.30(-1.72%) |
Jul 26, 2007 | 17.69 | 17.73 | 17.32 | 17.55 | 1,512,176 | -0.55(-3.03%) |
Jul 25, 2007 | 18.69 | 18.69 | 17.38 | 18.09 | 3,343,586 | -1.69(-8.52%) |
Jul 24, 2007 | 19.73 | 20.15 | 19.61 | 19.78 | 730,879 | -0.19(-0.96%) |
Jul 23, 2007 | 19.94 | 20.15 | 19.83 | 19.97 | 311,563 | +0.14(+0.72%) |
Jul 20, 2007 | 20.40 | 20.43 | 19.81 | 19.83 | 642,866 | -0.62(-3.03%) |
Jul 19, 2007 | 20.87 | 20.87 | 20.38 | 20.45 | 231,220 | -0.24(-1.15%) |
Jul 18, 2007 | 20.27 | 20.69 | 20.24 | 20.69 | 394,295 | +0.30(+1.48%) |
Jul 17, 2007 | 20.52 | 20.68 | 20.35 | 20.38 | 294,338 | -0.02(-0.12%) |
Jul 16, 2007 | 20.74 | 20.76 | 20.33 | 20.41 | 375,938 | -0.47(-2.25%) |
Jul 13, 2007 | 20.94 | 20.94 | 20.63 | 20.88 | 179,167 | -0.04(-0.19%) |
Jul 12, 2007 | 20.45 | 20.96 | 20.41 | 20.92 | 370,908 | +0.63(+3.10%) |
Jul 11, 2007 | 20.41 | 20.46 | 20.27 | 20.29 | 408,628 | -0.14(-0.66%) |
Jul 10, 2007 | 20.63 | 20.82 | 20.40 | 20.42 | 361,479 | -0.41(-1.95%) |
Jul 09, 2007 | 21.42 | 21.42 | 20.75 | 20.83 | 287,297 | -0.52(-2.42%) |
Jul 06, 2007 | 21.04 | 21.39 | 20.96 | 21.35 | 191,363 | +0.26(+1.24%) |
Jul 05, 2007 | 20.88 | 21.31 | 20.65 | 21.08 | 511,225 | +0.25(+1.22%) |
Jul 03, 2007 | 21.07 | 21.10 | 20.79 | 20.83 | 260,767 | -0.18(-0.83%) |
Jul 02, 2007 | 20.76 | 21.01 | 20.50 | 21.00 | 552,968 | +0.37(+1.81%) |
Jun 29, 2007 | 20.82 | 21.04 | 20.46 | 20.63 | 381,470 | -0.16(-0.77%) |
Jun 28, 2007 | 20.63 | 20.89 | 20.56 | 20.79 | 447,731 | +0.16(+0.77%) |
Jun 27, 2007 | 20.12 | 20.63 | 19.90 | 20.63 | 514,620 | +0.39(+1.93%) |
Jun 26, 2007 | 20.64 | 20.72 | 20.10 | 20.24 | 467,093 | -0.25(-1.24%) |
Jun 25, 2007 | 20.67 | 20.72 | 20.33 | 20.50 | 641,861 | -0.18(-0.85%) |
Jun 22, 2007 | 20.83 | 20.96 | 20.67 | 20.67 | 970,901 | -0.25(-1.18%) |
Jun 21, 2007 | 21.21 | 21.21 | 20.77 | 20.92 | 695,925 | -0.17(-0.79%) |
Jun 20, 2007 | 21.35 | 21.52 | 21.08 | 21.08 | 307,037 | -0.25(-1.16%) |
Jun 19, 2007 | 21.12 | 21.39 | 20.97 | 21.33 | 360,221 | +0.10(+0.45%) |
Jun 18, 2007 | 21.33 | 21.39 | 21.12 | 21.24 | 218,018 | -0.09(-0.41%) |
Jun 15, 2007 | 22.07 | 22.19 | 21.21 | 21.32 | 777,777 | +0.42(+2.02%) |
Jun 14, 2007 | 20.69 | 21.10 | 20.69 | 20.90 | 429,499 | +0.19(+0.92%) |
Jun 13, 2007 | 20.65 | 20.77 | 20.39 | 20.71 | 712,270 | +0.15(+0.73%) |
Jun 12, 2007 | 20.81 | 20.89 | 20.50 | 20.56 | 469,734 | -0.33(-1.60%) |
Jun 11, 2007 | 21.10 | 21.10 | 20.77 | 20.89 | 225,562 | -0.31(-1.46%) |
Jun 08, 2007 | 20.88 | 21.29 | 20.81 | 21.20 | 186,711 | +0.32(+1.52%) |
Jun 07, 2007 | 21.19 | 21.19 | 20.71 | 20.89 | 279,627 | -0.44(-2.05%) |
Jun 06, 2007 | 21.36 | 21.46 | 21.23 | 21.32 | 360,850 | -0.20(-0.92%) |
Jun 05, 2007 | 21.75 | 21.75 | 21.36 | 21.52 | 395,300 | -0.38(-1.74%) |
Jun 04, 2007 | 21.86 | 22.11 | 21.61 | 21.90 | 461,435 | -0.06(-0.29%) |
Jun 01, 2007 | 21.58 | 23.07 | 21.43 | 21.97 | 1,147,805 | +0.40(+1.84%) |
May 31, 2007 | 21.24 | 21.77 | 21.24 | 21.57 | 764,575 | +0.40(+1.88%) |
May 30, 2007 | 20.51 | 21.18 | 20.46 | 21.17 | 625,767 | +0.56(+2.74%) |
May 29, 2007 | 20.64 | 20.77 | 20.43 | 20.61 | 430,128 | +0.09(+0.43%) |
May 25, 2007 | 20.53 | 20.64 | 20.31 | 20.52 | 472,877 | +0.04(+0.19%) |
May 24, 2007 | 20.92 | 21.20 | 20.41 | 20.48 | 495,634 | -0.41(-1.98%) |
May 23, 2007 | 20.88 | 21.18 | 20.79 | 20.89 | 675,054 | +0.13(+0.61%) |
May 22, 2007 | 20.54 | 20.86 | 20.54 | 20.77 | 356,449 | +0.14(+0.69%) |
May 21, 2007 | 20.41 | 20.77 | 20.34 | 20.62 | 423,087 | +0.15(+0.74%) |
May 18, 2007 | 20.23 | 20.73 | 20.17 | 20.47 | 557,369 | +0.24(+1.18%) |
May 17, 2007 | 20.00 | 20.41 | 19.92 | 20.23 | 661,978 | +0.15(+0.75%) |
May 16, 2007 | 20.00 | 20.31 | 19.98 | 20.08 | 676,437 | +0.16(+0.80%) |
May 15, 2007 | 19.84 | 20.19 | 19.58 | 19.92 | 755,648 | -0.02(-0.08%) |
May 14, 2007 | 20.00 | 20.00 | 19.80 | 19.94 | 919,099 | -0.11(-0.56%) |
May 11, 2007 | 19.88 | 20.10 | 19.81 | 20.05 | 808,455 | +0.25(+1.29%) |
May 10, 2007 | 20.12 | 20.18 | 19.63 | 19.80 | 1,712,467 | -0.50(-2.47%) |
May 09, 2007 | 20.23 | 20.45 | 20.17 | 20.30 | 924,631 | +0.06(+0.31%) |
May 08, 2007 | 20.44 | 20.46 | 20.19 | 20.23 | 850,505 | -0.35(-1.70%) |
May 07, 2007 | 20.48 | 20.62 | 20.38 | 20.58 | 457,538 | +0.10(+0.50%) |
May 04, 2007 | 20.49 | 20.76 | 20.43 | 20.48 | 621,743 | -0.01(-0.04%) |
May 03, 2007 | 20.24 | 20.72 | 20.34 | 20.49 | 1,228,525 | -0.37(-1.75%) |
May 02, 2007 | 20.62 | 21.15 | 20.52 | 20.85 | 863,274 | +0.19(+0.92%) |