Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.77 | 34.48 | 32.87 | 33.25 | 973,770 | -0.24(-0.72%) |
Jul 30, 2007 | 32.76 | 33.68 | 32.06 | 33.49 | 859,971 | +0.84(+2.58%) |
Jul 27, 2007 | 35.20 | 35.45 | 32.51 | 32.65 | 780,290 | -1.16(-3.42%) |
Jul 26, 2007 | 34.50 | 34.82 | 32.65 | 33.81 | 1,036,824 | +0.63(+1.90%) |
Jul 25, 2007 | 33.34 | 33.75 | 32.42 | 33.18 | 790,547 | +0.31(+0.96%) |
Jul 24, 2007 | 33.34 | 33.87 | 32.66 | 32.86 | 764,959 | -0.93(-2.74%) |
Jul 23, 2007 | 34.25 | 34.45 | 33.69 | 33.79 | 448,394 | -0.42(-1.22%) |
Jul 20, 2007 | 35.16 | 35.16 | 33.11 | 34.20 | 790,439 | -1.03(-2.92%) |
Jul 19, 2007 | 35.29 | 35.65 | 35.07 | 35.23 | 330,600 | +0.24(+0.69%) |
Jul 18, 2007 | 35.30 | 35.55 | 34.19 | 34.99 | 518,142 | -0.49(-1.38%) |
Jul 17, 2007 | 35.15 | 35.79 | 35.15 | 35.48 | 454,548 | +0.46(+1.32%) |
Jul 16, 2007 | 35.15 | 35.83 | 34.59 | 35.02 | 438,029 | -0.15(-0.42%) |
Jul 13, 2007 | 35.08 | 35.63 | 34.74 | 35.17 | 456,276 | +0.22(+0.64%) |
Jul 12, 2007 | 33.90 | 35.03 | 33.85 | 34.95 | 696,506 | +1.36(+4.05%) |
Jul 11, 2007 | 32.84 | 33.69 | 32.57 | 33.58 | 585,191 | +0.67(+2.03%) |
Jul 10, 2007 | 33.73 | 33.84 | 32.83 | 32.92 | 837,946 | +15.62(+90.28%) |
Jul 09, 2007 | 17.46 | 17.49 | 17.10 | 17.30 | 789,683 | -0.12(-0.72%) |
Jul 06, 2007 | 17.23 | 17.54 | 17.04 | 17.42 | 494,713 | +0.18(+1.03%) |
Jul 05, 2007 | 17.17 | 17.25 | 17.02 | 17.25 | 389,983 | +0.03(+0.17%) |
Jul 03, 2007 | 17.32 | 17.39 | 17.19 | 17.22 | 168,431 | -0.05(-0.31%) |
Jul 02, 2007 | 16.91 | 17.27 | 16.87 | 17.27 | 630,969 | +0.39(+2.30%) |
Jun 29, 2007 | 16.96 | 17.09 | 16.80 | 16.88 | 645,005 | +0.01(+0.08%) |
Jun 28, 2007 | 17.12 | 17.13 | 16.87 | 16.87 | 548,481 | -0.22(-1.29%) |
Jun 27, 2007 | 16.50 | 17.09 | 16.38 | 17.09 | 755,781 | +0.48(+2.87%) |
Jun 26, 2007 | 16.95 | 16.98 | 16.58 | 16.61 | 785,581 | -0.25(-1.47%) |
Jun 25, 2007 | 16.94 | 17.15 | 16.81 | 16.86 | 1,072,994 | -0.09(-0.51%) |
Jun 22, 2007 | 16.94 | 17.10 | 16.83 | 16.94 | 935,657 | +0.01(+0.04%) |
Jun 21, 2007 | 16.66 | 16.94 | 16.45 | 16.94 | 634,208 | +0.25(+1.48%) |
Jun 20, 2007 | 16.96 | 16.98 | 16.62 | 16.69 | 816,676 | -0.25(-1.46%) |
Jun 19, 2007 | 17.07 | 17.10 | 16.90 | 16.94 | 653,859 | -0.18(-1.04%) |
Jun 18, 2007 | 17.22 | 17.44 | 17.11 | 17.11 | 988,130 | +0.02(+0.09%) |
Jun 15, 2007 | 17.02 | 17.32 | 16.95 | 17.10 | 1,366,453 | +0.43(+2.56%) |
Jun 14, 2007 | 16.60 | 16.73 | 16.60 | 16.67 | 808,470 | +0.11(+0.69%) |
Jun 13, 2007 | 16.31 | 16.62 | 16.25 | 16.56 | 766,578 | +0.24(+1.49%) |
Jun 12, 2007 | 16.23 | 16.47 | 16.15 | 16.31 | 1,439,224 | +0.08(+0.51%) |
Jun 11, 2007 | 15.88 | 16.52 | 15.83 | 16.23 | 2,662,381 | +1.26(+8.38%) |
Jun 08, 2007 | 14.73 | 15.00 | 14.69 | 14.98 | 303,824 | +0.24(+1.63%) |
Jun 07, 2007 | 15.18 | 15.18 | 14.74 | 14.74 | 615,854 | -0.45(-2.94%) |
Jun 06, 2007 | 15.21 | 15.26 | 14.98 | 15.18 | 540,923 | -0.11(-0.71%) |
Jun 05, 2007 | 15.25 | 15.37 | 15.16 | 15.29 | 546,538 | +0.05(+0.30%) |
Jun 04, 2007 | 15.11 | 15.27 | 15.08 | 15.25 | 288,708 | +0.08(+0.52%) |
Jun 01, 2007 | 15.27 | 15.33 | 15.03 | 15.17 | 1,095,667 | -0.02(-0.14%) |
May 31, 2007 | 15.39 | 15.49 | 15.13 | 15.19 | 572,018 | -0.12(-0.76%) |
May 30, 2007 | 15.03 | 15.31 | 14.94 | 15.30 | 598,795 | +0.15(+0.98%) |
May 29, 2007 | 14.77 | 15.21 | 14.77 | 15.15 | 1,082,927 | +0.46(+3.10%) |
May 25, 2007 | 14.68 | 14.76 | 14.60 | 14.70 | 451,309 | +0.11(+0.76%) |
May 24, 2007 | 14.61 | 14.84 | 14.52 | 14.59 | 734,187 | -0.02(-0.16%) |
May 23, 2007 | 14.97 | 14.97 | 14.59 | 14.61 | 614,342 | -0.30(-2.02%) |
May 22, 2007 | 14.75 | 14.93 | 14.73 | 14.91 | 725,766 | +0.16(+1.07%) |
May 21, 2007 | 14.75 | 14.96 | 14.70 | 14.75 | 509,396 | -0.03(-0.23%) |
May 18, 2007 | 14.87 | 14.94 | 14.74 | 14.79 | 327,145 | -0.08(-0.53%) |
May 17, 2007 | 14.88 | 14.98 | 14.69 | 14.87 | 365,366 | -0.03(-0.17%) |
May 16, 2007 | 14.64 | 14.90 | 14.68 | 14.89 | 396,245 | +0.25(+1.72%) |
May 15, 2007 | 14.73 | 15.03 | 14.43 | 14.64 | 607,000 | -0.11(-0.74%) |
May 14, 2007 | 14.92 | 14.95 | 14.72 | 14.75 | 382,209 | -0.16(-1.04%) |
May 11, 2007 | 14.77 | 14.91 | 14.65 | 14.90 | 291,515 | +0.31(+2.09%) |
May 10, 2007 | 14.82 | 14.83 | 14.53 | 14.60 | 587,998 | -0.29(-1.96%) |
May 09, 2007 | 14.58 | 14.99 | 14.56 | 14.89 | 412,440 | +0.27(+1.82%) |
May 08, 2007 | 14.92 | 14.92 | 14.48 | 14.62 | 696,182 | -0.16(-1.08%) |
May 07, 2007 | 14.89 | 14.92 | 14.74 | 14.78 | 288,492 | -0.10(-0.65%) |
May 04, 2007 | 14.85 | 14.92 | 14.74 | 14.88 | 762,691 | +0.04(+0.27%) |
May 03, 2007 | 14.81 | 14.85 | 14.69 | 14.84 | 445,911 | +0.00(+0.03%) |
May 02, 2007 | 14.74 | 15.13 | 14.72 | 14.84 | 491,042 | +0.13(+0.91%) |