Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.54 | 16.56 | 15.52 | 15.58 | 412,800 | -0.79(-4.83%) |
Jul 30, 2007 | 16.73 | 16.73 | 15.75 | 16.37 | 433,900 | +0.05(+0.31%) |
Jul 27, 2007 | 16.58 | 16.78 | 16.01 | 16.32 | 388,800 | -0.44(-2.63%) |
Jul 26, 2007 | 17.05 | 17.20 | 16.60 | 16.76 | 446,000 | -0.51(-2.95%) |
Jul 25, 2007 | 16.98 | 17.36 | 16.98 | 17.27 | 512,600 | +0.18(+1.05%) |
Jul 24, 2007 | 17.20 | 17.76 | 16.96 | 17.09 | 564,900 | -0.17(-0.98%) |
Jul 23, 2007 | 17.65 | 17.66 | 16.82 | 17.26 | 481,500 | -0.58(-3.25%) |
Jul 20, 2007 | 18.35 | 18.38 | 17.81 | 17.84 | 402,800 | -0.54(-2.94%) |
Jul 19, 2007 | 18.60 | 18.89 | 18.26 | 18.38 | 240,400 | -0.01(-0.05%) |
Jul 18, 2007 | 18.82 | 18.83 | 18.10 | 18.39 | 425,300 | -0.57(-3.01%) |
Jul 17, 2007 | 18.97 | 19.38 | 18.73 | 18.96 | 312,600 | +0.06(+0.32%) |
Jul 16, 2007 | 19.00 | 19.30 | 18.57 | 18.90 | 478,800 | -0.22(-1.15%) |
Jul 13, 2007 | 19.20 | 19.56 | 19.00 | 19.12 | 423,500 | -0.08(-0.42%) |
Jul 12, 2007 | 19.10 | 19.67 | 18.96 | 19.20 | 524,400 | +0.17(+0.89%) |
Jul 11, 2007 | 19.04 | 19.48 | 18.88 | 19.03 | 506,800 | -0.16(-0.83%) |
Jul 10, 2007 | 19.75 | 19.92 | 19.08 | 19.19 | 466,200 | -0.84(-4.19%) |
Jul 09, 2007 | 19.94 | 20.17 | 19.85 | 20.03 | 315,300 | +0.03(+0.15%) |
Jul 06, 2007 | 20.00 | 20.27 | 19.93 | 20.00 | 400,600 | -0.05(-0.25%) |
Jul 05, 2007 | 20.14 | 20.42 | 19.82 | 20.05 | 500,900 | -0.18(-0.89%) |
Jul 03, 2007 | 19.95 | 20.47 | 19.89 | 20.23 | 365,600 | +0.23(+1.15%) |
Jul 02, 2007 | 18.44 | 20.48 | 18.82 | 20.00 | 1,058,700 | +1.56(+8.46%) |
Jun 29, 2007 | 19.20 | 19.37 | 18.22 | 18.44 | 582,700 | -0.67(-3.51%) |
Jun 28, 2007 | 19.38 | 19.47 | 19.07 | 19.11 | 368,000 | -0.21(-1.09%) |
Jun 27, 2007 | 19.77 | 19.77 | 19.06 | 19.32 | 797,200 | -0.67(-3.35%) |
Jun 26, 2007 | 20.37 | 20.65 | 19.65 | 19.99 | 497,700 | -0.35(-1.72%) |
Jun 25, 2007 | 20.38 | 20.74 | 20.25 | 20.34 | 446,700 | -0.04(-0.20%) |
Jun 22, 2007 | 20.13 | 20.67 | 20.13 | 20.38 | 463,600 | +0.25(+1.24%) |
Jun 21, 2007 | 20.10 | 20.32 | 19.85 | 20.13 | 415,100 | -0.04(-0.20%) |
Jun 20, 2007 | 20.30 | 20.66 | 20.04 | 20.17 | 534,900 | -0.01(-0.05%) |
Jun 19, 2007 | 19.67 | 20.58 | 19.67 | 20.18 | 518,500 | +0.46(+2.33%) |
Jun 18, 2007 | 19.78 | 19.93 | 19.43 | 19.72 | 377,400 | -0.09(-0.45%) |
Jun 15, 2007 | 20.84 | 21.65 | 19.63 | 19.81 | 449,000 | -0.13(-0.65%) |
Jun 14, 2007 | 19.70 | 20.13 | 19.67 | 19.94 | 318,000 | +0.28(+1.42%) |
Jun 13, 2007 | 20.25 | 20.27 | 19.36 | 19.66 | 589,300 | -0.55(-2.72%) |
Jun 12, 2007 | 20.74 | 20.74 | 20.07 | 20.21 | 380,300 | -0.52(-2.51%) |
Jun 11, 2007 | 21.25 | 21.25 | 20.58 | 20.73 | 458,000 | -0.52(-2.45%) |
Jun 08, 2007 | 21.60 | 21.92 | 20.83 | 21.25 | 710,100 | -0.16(-0.75%) |
Jun 07, 2007 | 22.98 | 22.74 | 21.26 | 21.41 | 2,221,392 | -3.99(-15.71%) |
Jun 06, 2007 | 25.50 | 25.57 | 24.99 | 25.40 | 280,700 | -0.10(-0.39%) |
Jun 05, 2007 | 25.17 | 25.96 | 25.17 | 25.50 | 228,100 | +0.27(+1.07%) |
Jun 04, 2007 | 26.17 | 26.17 | 24.83 | 25.23 | 322,300 | -1.06(-4.03%) |
Jun 01, 2007 | 24.90 | 26.66 | 24.90 | 26.29 | 350,300 | +1.46(+5.88%) |
May 31, 2007 | 25.09 | 25.43 | 24.67 | 24.83 | 185,600 | -0.29(-1.15%) |
May 30, 2007 | 24.71 | 25.15 | 24.63 | 25.12 | 124,600 | +0.20(+0.80%) |
May 29, 2007 | 24.92 | 25.30 | 24.72 | 24.92 | 142,100 | -0.01(-0.04%) |
May 25, 2007 | 24.73 | 25.00 | 24.66 | 24.93 | 214,800 | +0.20(+0.81%) |
May 24, 2007 | 25.32 | 25.57 | 24.54 | 24.73 | 320,950 | -0.67(-2.64%) |
May 23, 2007 | 26.02 | 26.33 | 25.34 | 25.40 | 249,600 | -0.62(-2.38%) |
May 22, 2007 | 25.90 | 26.20 | 25.46 | 26.02 | 181,650 | +0.24(+0.93%) |
May 21, 2007 | 25.79 | 26.27 | 25.27 | 25.78 | 463,650 | +0.06(+0.23%) |
May 18, 2007 | 24.66 | 25.79 | 24.66 | 25.72 | 461,500 | +1.06(+4.30%) |
May 17, 2007 | 25.05 | 25.17 | 24.53 | 24.66 | 277,000 | -0.45(-1.79%) |
May 16, 2007 | 24.80 | 25.59 | 24.75 | 25.11 | 259,400 | +0.34(+1.37%) |
May 15, 2007 | 24.93 | 25.80 | 24.68 | 24.77 | 460,600 | -0.08(-0.32%) |
May 14, 2007 | 25.61 | 25.61 | 24.80 | 24.85 | 288,250 | -0.81(-3.16%) |
May 11, 2007 | 25.09 | 25.80 | 24.99 | 25.66 | 388,450 | +0.64(+2.56%) |
May 10, 2007 | 24.97 | 25.45 | 24.57 | 25.02 | 340,600 | -0.05(-0.20%) |
May 09, 2007 | 25.10 | 25.26 | 24.77 | 25.07 | 176,000 | -0.17(-0.67%) |
May 08, 2007 | 25.10 | 25.29 | 24.75 | 25.24 | 217,300 | +0.01(+0.04%) |
May 07, 2007 | 25.48 | 25.49 | 25.15 | 25.23 | 108,100 | -0.31(-1.21%) |
May 04, 2007 | 26.19 | 26.19 | 25.32 | 25.54 | 471,100 | -0.65(-2.48%) |
May 03, 2007 | 26.02 | 26.72 | 25.79 | 26.19 | 562,350 | +0.13(+0.50%) |
May 02, 2007 | 25.09 | 26.24 | 24.93 | 26.06 | 377,900 | +0.92(+3.66%) |