Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.17 | 17.23 | 16.19 | 16.55 | 413,039 | -0.20(-1.19%) |
Jul 30, 2007 | 16.88 | 17.04 | 16.45 | 16.75 | 440,012 | +0.28(+1.70%) |
Jul 27, 2007 | 17.50 | 17.51 | 16.38 | 16.47 | 704,805 | -0.78(-4.52%) |
Jul 26, 2007 | 17.10 | 17.53 | 16.00 | 17.25 | 1,398,933 | -0.38(-2.16%) |
Jul 25, 2007 | 17.85 | 18.08 | 17.48 | 17.63 | 704,975 | -0.07(-0.40%) |
Jul 24, 2007 | 17.30 | 18.13 | 17.02 | 17.70 | 1,076,891 | +0.49(+2.85%) |
Jul 23, 2007 | 17.15 | 17.32 | 17.05 | 17.21 | 800,710 | +0.10(+0.58%) |
Jul 20, 2007 | 17.81 | 18.00 | 16.97 | 17.11 | 1,193,105 | +0.26(+1.54%) |
Jul 19, 2007 | 17.30 | 17.48 | 16.80 | 16.85 | 863,452 | +0.00(+0.00%) |
Jul 18, 2007 | 18.40 | 18.50 | 16.80 | 16.85 | 3,637,459 | -2.41(-12.51%) |
Jul 17, 2007 | 20.05 | 20.05 | 19.15 | 19.26 | 740,121 | -0.71(-3.56%) |
Jul 16, 2007 | 20.88 | 20.88 | 19.92 | 19.97 | 977,835 | -1.13(-5.36%) |
Jul 13, 2007 | 22.65 | 22.67 | 21.00 | 21.10 | 693,184 | -1.52(-6.72%) |
Jul 12, 2007 | 23.02 | 23.05 | 22.00 | 22.62 | 637,444 | -0.40(-1.74%) |
Jul 11, 2007 | 23.02 | 23.10 | 22.33 | 23.02 | 539,852 | -0.11(-0.48%) |
Jul 10, 2007 | 22.18 | 23.82 | 22.08 | 23.13 | 494,983 | +0.51(+2.25%) |
Jul 09, 2007 | 22.02 | 22.84 | 22.01 | 22.62 | 606,121 | +0.66(+3.01%) |
Jul 06, 2007 | 21.06 | 22.18 | 20.57 | 21.96 | 932,880 | +1.21(+5.83%) |
Jul 05, 2007 | 19.83 | 21.69 | 18.92 | 20.75 | 1,461,364 | +1.40(+7.24%) |
Jul 03, 2007 | 18.99 | 20.53 | 18.90 | 19.35 | 280,407 | +0.45(+2.38%) |
Jul 02, 2007 | 19.50 | 19.54 | 18.61 | 18.90 | 858,842 | -0.88(-4.45%) |
Jun 29, 2007 | 15.89 | 20.38 | 15.13 | 19.78 | 4,211,213 | +4.21(+27.04%) |
Jun 28, 2007 | 16.76 | 16.91 | 15.49 | 15.57 | 1,379,288 | -1.43(-8.41%) |
Jun 27, 2007 | 17.55 | 17.75 | 16.90 | 17.00 | 907,298 | -0.65(-3.68%) |
Jun 26, 2007 | 17.89 | 17.99 | 17.37 | 17.65 | 399,369 | -0.12(-0.68%) |
Jun 25, 2007 | 18.50 | 18.75 | 17.35 | 17.77 | 973,320 | -0.83(-4.46%) |
Jun 22, 2007 | 19.00 | 19.00 | 18.51 | 18.60 | 680,984 | -0.40(-2.11%) |
Jun 21, 2007 | 19.93 | 20.00 | 18.67 | 19.00 | 621,192 | -0.63(-3.21%) |
Jun 20, 2007 | 20.10 | 20.30 | 19.50 | 19.63 | 419,100 | -0.37(-1.85%) |
Jun 19, 2007 | 19.40 | 20.50 | 19.40 | 20.00 | 508,000 | +0.42(+2.15%) |
Jun 18, 2007 | 20.00 | 20.20 | 19.40 | 19.58 | 570,300 | -0.42(-2.10%) |
Jun 15, 2007 | 19.75 | 20.44 | 19.61 | 20.00 | 1,217,800 | +0.48(+2.46%) |
Jun 14, 2007 | 20.49 | 20.49 | 19.25 | 19.52 | 585,200 | -0.49(-2.45%) |
Jun 13, 2007 | 19.07 | 20.49 | 18.50 | 20.01 | 1,815,700 | +0.88(+4.60%) |
Jun 12, 2007 | 20.34 | 20.73 | 18.85 | 19.13 | 1,562,100 | -1.12(-5.53%) |
Jun 11, 2007 | 22.18 | 22.19 | 20.18 | 20.25 | 1,946,480 | -1.93(-8.70%) |