Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.81 | 17.47 | 16.77 | 17.38 | 32,120 | +0.25(+1.45%) |
Jul 30, 2007 | 16.73 | 17.39 | 16.53 | 17.13 | 119,108 | +0.62(+3.73%) |
Jul 27, 2007 | 16.79 | 17.14 | 16.23 | 16.51 | 67,990 | -0.32(-1.90%) |
Jul 26, 2007 | 18.00 | 18.00 | 16.77 | 16.83 | 76,364 | -1.22(-6.78%) |
Jul 25, 2007 | 18.39 | 18.80 | 17.66 | 18.06 | 87,738 | -0.40(-2.17%) |
Jul 24, 2007 | 18.83 | 18.94 | 18.41 | 18.46 | 65,491 | -0.38(-2.04%) |
Jul 23, 2007 | 19.35 | 19.35 | 18.63 | 18.84 | 71,615 | -0.56(-2.89%) |
Jul 20, 2007 | 19.48 | 19.48 | 19.18 | 19.40 | 23,621 | +0.03(+0.17%) |
Jul 19, 2007 | 19.25 | 19.51 | 19.24 | 19.37 | 35,870 | -0.01(-0.04%) |
Jul 18, 2007 | 19.47 | 19.63 | 19.29 | 19.38 | 42,244 | -0.06(-0.33%) |
Jul 17, 2007 | 19.79 | 19.79 | 19.33 | 19.44 | 54,992 | -0.03(-0.16%) |
Jul 16, 2007 | 19.47 | 19.79 | 19.25 | 19.47 | 56,117 | +0.03(+0.16%) |
Jul 13, 2007 | 19.44 | 19.71 | 19.06 | 19.44 | 39,619 | -0.12(-0.61%) |
Jul 12, 2007 | 19.44 | 19.60 | 19.19 | 19.56 | 37,369 | +0.08(+0.41%) |
Jul 11, 2007 | 19.53 | 19.56 | 19.11 | 19.48 | 36,495 | -0.05(-0.25%) |
Jul 10, 2007 | 19.48 | 19.79 | 19.26 | 19.53 | 36,370 | -0.06(-0.29%) |
Jul 09, 2007 | 19.50 | 19.80 | 19.21 | 19.59 | 49,118 | -0.10(-0.49%) |
Jul 06, 2007 | 19.79 | 20.00 | 19.55 | 19.68 | 59,991 | +0.13(+0.66%) |
Jul 05, 2007 | 19.59 | 19.75 | 19.24 | 19.55 | 58,117 | +0.48(+2.52%) |
Jul 03, 2007 | 19.00 | 19.39 | 19.00 | 19.07 | 38,994 | +0.07(+0.38%) |
Jul 02, 2007 | 19.08 | 19.36 | 18.77 | 19.00 | 92,362 | +0.12(+0.64%) |
Jun 29, 2007 | 18.53 | 19.01 | 18.39 | 18.88 | 25,996 | +0.21(+1.11%) |
Jun 28, 2007 | 18.76 | 19.19 | 18.51 | 18.67 | 37,244 | -0.15(-0.81%) |
Jun 27, 2007 | 18.50 | 19.39 | 18.43 | 18.83 | 44,119 | +0.33(+1.77%) |
Jun 26, 2007 | 18.92 | 19.51 | 18.21 | 18.50 | 97,861 | -0.50(-2.65%) |
Jun 25, 2007 | 18.72 | 19.27 | 18.72 | 19.00 | 47,368 | +0.28(+1.50%) |
Jun 22, 2007 | 19.16 | 19.16 | 18.68 | 18.72 | 43,119 | -0.64(-3.31%) |
Jun 21, 2007 | 19.35 | 19.49 | 19.18 | 19.36 | 33,495 | +0.03(+0.17%) |
Jun 20, 2007 | 19.48 | 19.60 | 19.25 | 19.33 | 34,745 | -0.33(-1.67%) |
Jun 19, 2007 | 19.24 | 19.79 | 19.00 | 19.66 | 62,866 | +0.33(+1.70%) |
Jun 18, 2007 | 18.70 | 19.58 | 18.70 | 19.33 | 107,360 | +0.56(+2.98%) |
Jun 15, 2007 | 18.41 | 18.83 | 18.27 | 18.77 | 58,992 | +0.36(+1.96%) |
Jun 14, 2007 | 18.23 | 18.87 | 18.23 | 18.41 | 37,869 | +0.26(+1.41%) |
Jun 13, 2007 | 18.03 | 18.32 | 18.03 | 18.15 | 24,371 | +0.12(+0.67%) |
Jun 12, 2007 | 18.72 | 18.72 | 18.03 | 18.03 | 23,246 | -0.75(-4.00%) |
Jun 11, 2007 | 18.86 | 18.97 | 18.73 | 18.79 | 22,996 | +0.00(+0.00%) |
Jun 08, 2007 | 18.84 | 18.99 | 18.51 | 18.79 | 30,995 | -0.02(-0.13%) |
Jun 07, 2007 | 19.16 | 19.16 | 18.76 | 18.81 | 50,368 | -0.38(-1.96%) |
Jun 06, 2007 | 19.20 | 19.25 | 19.02 | 19.19 | 50,368 | +0.04(+0.21%) |
Jun 05, 2007 | 19.22 | 19.26 | 19.13 | 19.15 | 23,246 | -0.15(-0.79%) |
Jun 04, 2007 | 19.28 | 19.40 | 19.17 | 19.30 | 30,120 | +0.02(+0.08%) |
Jun 01, 2007 | 19.15 | 19.28 | 19.11 | 19.28 | 23,996 | +0.12(+0.63%) |
May 31, 2007 | 19.35 | 19.36 | 19.09 | 19.16 | 37,994 | -0.25(-1.28%) |
May 30, 2007 | 19.25 | 19.57 | 19.12 | 19.41 | 30,370 | +0.17(+0.87%) |
May 29, 2007 | 18.91 | 19.38 | 18.91 | 19.24 | 41,619 | +0.14(+0.71%) |
May 25, 2007 | 18.96 | 19.40 | 18.77 | 19.11 | 37,744 | +0.29(+1.53%) |
May 24, 2007 | 18.76 | 19.07 | 18.76 | 18.82 | 32,245 | +0.08(+0.43%) |
May 23, 2007 | 19.05 | 19.20 | 18.74 | 18.74 | 33,495 | -0.28(-1.47%) |
May 22, 2007 | 18.80 | 19.39 | 18.71 | 19.02 | 99,736 | -0.02(-0.13%) |
May 21, 2007 | 18.63 | 19.09 | 18.63 | 19.04 | 33,370 | +0.26(+1.36%) |
May 18, 2007 | 18.45 | 19.19 | 18.45 | 18.79 | 37,494 | +0.44(+2.40%) |
May 17, 2007 | 18.64 | 18.96 | 17.89 | 18.35 | 44,993 | -0.17(-0.91%) |
May 16, 2007 | 18.80 | 19.27 | 18.37 | 18.51 | 37,244 | -0.35(-1.87%) |
May 15, 2007 | 19.00 | 19.26 | 18.81 | 18.87 | 24,996 | -0.14(-0.72%) |
May 14, 2007 | 19.27 | 19.27 | 18.88 | 19.00 | 54,367 | -0.13(-0.67%) |
May 11, 2007 | 19.07 | 19.36 | 18.93 | 19.13 | 36,620 | +0.06(+0.34%) |
May 10, 2007 | 18.84 | 19.39 | 18.83 | 19.07 | 47,618 | +0.24(+1.28%) |
May 09, 2007 | 19.69 | 19.78 | 18.60 | 18.83 | 69,365 | -0.94(-4.74%) |
May 08, 2007 | 19.23 | 19.76 | 19.03 | 19.76 | 80,989 | +0.60(+3.13%) |
May 07, 2007 | 18.61 | 19.56 | 18.61 | 19.16 | 95,862 | +0.43(+2.31%) |
May 04, 2007 | 18.76 | 18.95 | 18.69 | 18.73 | 33,495 | -0.16(-0.85%) |
May 03, 2007 | 19.07 | 19.12 | 18.85 | 18.89 | 25,621 | -0.14(-0.72%) |
May 02, 2007 | 18.33 | 19.10 | 18.30 | 19.03 | 75,739 | +0.90(+4.94%) |