Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.06 | 16.47 | 15.90 | 15.91 | 926,384 | -0.02(-0.13%) |
Jul 30, 2007 | 16.50 | 16.50 | 15.85 | 15.93 | 929,739 | -0.57(-3.45%) |
Jul 27, 2007 | 17.70 | 17.70 | 16.40 | 16.50 | 793,818 | -1.19(-6.73%) |
Jul 26, 2007 | 17.97 | 18.10 | 17.31 | 17.69 | 682,098 | -0.68(-3.70%) |
Jul 25, 2007 | 18.42 | 18.83 | 17.74 | 18.37 | 755,346 | +0.13(+0.71%) |
Jul 24, 2007 | 19.01 | 19.12 | 18.18 | 18.24 | 808,811 | -0.96(-5.00%) |
Jul 23, 2007 | 19.27 | 19.45 | 18.74 | 19.20 | 871,339 | -0.05(-0.26%) |
Jul 20, 2007 | 20.36 | 20.55 | 18.09 | 19.25 | 2,666,049 | -1.11(-5.45%) |
Jul 19, 2007 | 16.89 | 21.30 | 16.64 | 20.36 | 3,935,285 | +3.52(+20.90%) |
Jul 18, 2007 | 16.82 | 16.87 | 16.57 | 16.84 | 394,357 | -0.04(-0.24%) |
Jul 17, 2007 | 17.17 | 17.26 | 16.73 | 16.88 | 818,179 | -0.28(-1.63%) |
Jul 16, 2007 | 17.25 | 17.47 | 17.15 | 17.16 | 696,160 | -0.14(-0.81%) |
Jul 13, 2007 | 17.00 | 17.40 | 16.99 | 17.30 | 687,745 | +0.26(+1.53%) |
Jul 12, 2007 | 17.09 | 17.10 | 16.90 | 17.04 | 607,707 | +0.07(+0.41%) |
Jul 11, 2007 | 16.82 | 17.10 | 16.72 | 16.97 | 1,087,667 | +0.13(+0.77%) |
Jul 10, 2007 | 16.95 | 17.04 | 16.75 | 16.84 | 1,222,058 | -0.20(-1.17%) |
Jul 09, 2007 | 16.49 | 17.06 | 16.40 | 17.04 | 1,361,972 | +0.60(+3.65%) |
Jul 06, 2007 | 16.40 | 16.47 | 16.20 | 16.44 | 504,139 | +0.07(+0.43%) |
Jul 05, 2007 | 16.09 | 16.47 | 16.08 | 16.37 | 1,075,413 | +0.29(+1.80%) |
Jul 03, 2007 | 16.27 | 16.36 | 15.82 | 16.08 | 1,545,603 | -0.30(-1.83%) |
Jul 02, 2007 | 17.74 | 17.79 | 16.27 | 16.38 | 1,823,778 | -1.24(-7.04%) |
Jun 29, 2007 | 17.75 | 17.82 | 17.48 | 17.62 | 721,187 | -0.07(-0.40%) |
Jun 28, 2007 | 17.77 | 18.04 | 17.66 | 17.69 | 680,581 | -0.04(-0.23%) |
Jun 27, 2007 | 17.40 | 17.78 | 17.27 | 17.73 | 711,821 | +0.17(+0.97%) |
Jun 26, 2007 | 17.80 | 17.80 | 17.25 | 17.56 | 798,611 | -0.18(-1.01%) |
Jun 25, 2007 | 17.90 | 18.07 | 17.60 | 17.74 | 652,301 | -0.26(-1.44%) |
Jun 22, 2007 | 18.25 | 18.34 | 17.40 | 18.00 | 2,294,471 | -0.52(-2.81%) |
Jun 21, 2007 | 19.14 | 19.21 | 18.48 | 18.52 | 916,101 | -0.71(-3.69%) |
Jun 20, 2007 | 19.74 | 19.97 | 19.14 | 19.23 | 468,300 | -0.51(-2.58%) |
Jun 19, 2007 | 20.00 | 20.13 | 19.64 | 19.74 | 493,400 | -0.34(-1.69%) |
Jun 18, 2007 | 20.17 | 20.48 | 19.95 | 20.08 | 840,200 | -0.08(-0.40%) |
Jun 15, 2007 | 19.58 | 20.31 | 19.43 | 20.16 | 1,225,600 | +0.84(+4.35%) |
Jun 14, 2007 | 19.27 | 19.42 | 19.10 | 19.32 | 548,500 | +0.10(+0.52%) |
Jun 13, 2007 | 19.36 | 19.36 | 18.90 | 19.22 | 746,800 | -0.03(-0.16%) |
Jun 12, 2007 | 19.61 | 19.63 | 18.86 | 19.25 | 1,157,600 | -0.46(-2.33%) |
Jun 11, 2007 | 19.92 | 20.04 | 19.63 | 19.71 | 395,193 | -0.20(-1.00%) |
Jun 08, 2007 | 19.65 | 20.03 | 19.63 | 19.91 | 468,264 | +0.26(+1.32%) |
Jun 07, 2007 | 19.85 | 20.03 | 19.36 | 19.65 | 808,370 | -0.24(-1.21%) |
Jun 06, 2007 | 19.95 | 20.12 | 19.74 | 19.89 | 661,679 | -0.19(-0.95%) |
Jun 05, 2007 | 19.83 | 20.22 | 19.83 | 20.08 | 770,227 | +0.14(+0.70%) |
Jun 04, 2007 | 20.00 | 20.27 | 19.84 | 19.94 | 706,201 | -0.12(-0.60%) |
Jun 01, 2007 | 19.54 | 20.07 | 19.46 | 20.06 | 928,413 | +0.55(+2.82%) |
May 31, 2007 | 19.52 | 19.54 | 19.21 | 19.51 | 801,945 | -0.01(-0.05%) |
May 30, 2007 | 19.54 | 19.61 | 19.33 | 19.52 | 513,709 | -0.15(-0.76%) |
May 29, 2007 | 19.83 | 19.83 | 19.48 | 19.67 | 304,412 | -0.06(-0.30%) |
May 25, 2007 | 19.60 | 19.87 | 19.48 | 19.73 | 445,268 | +0.13(+0.66%) |
May 24, 2007 | 19.78 | 19.96 | 19.41 | 19.60 | 944,475 | -0.21(-1.06%) |
May 23, 2007 | 20.25 | 20.25 | 19.68 | 19.81 | 365,456 | -0.37(-1.83%) |
May 22, 2007 | 20.28 | 20.31 | 20.05 | 20.18 | 532,121 | -0.01(-0.05%) |
May 21, 2007 | 19.95 | 20.39 | 19.95 | 20.19 | 658,822 | +0.17(+0.85%) |
May 18, 2007 | 20.06 | 20.12 | 19.84 | 20.02 | 581,592 | +0.05(+0.25%) |
May 17, 2007 | 20.20 | 20.28 | 19.86 | 19.97 | 809,563 | -0.22(-1.09%) |
May 16, 2007 | 20.50 | 20.55 | 20.06 | 20.19 | 767,077 | -0.29(-1.42%) |
May 15, 2007 | 21.02 | 21.18 | 20.43 | 20.48 | 582,159 | -0.60(-2.85%) |
May 14, 2007 | 21.10 | 21.42 | 20.98 | 21.08 | 433,347 | +0.05(+0.24%) |
May 11, 2007 | 21.20 | 21.27 | 20.96 | 21.03 | 487,416 | +0.04(+0.19%) |
May 10, 2007 | 21.61 | 21.76 | 20.99 | 20.99 | 680,633 | -0.72(-3.32%) |
May 09, 2007 | 21.65 | 21.86 | 21.40 | 21.71 | 376,167 | +0.01(+0.05%) |
May 08, 2007 | 21.70 | 21.78 | 21.24 | 21.70 | 407,553 | -0.02(-0.09%) |
May 07, 2007 | 22.02 | 22.27 | 21.69 | 21.72 | 549,626 | -0.27(-1.23%) |
May 04, 2007 | 22.29 | 22.29 | 21.65 | 21.99 | 728,722 | -0.32(-1.43%) |
May 03, 2007 | 22.55 | 23.00 | 22.29 | 22.31 | 491,238 | -0.37(-1.63%) |
May 02, 2007 | 22.80 | 22.87 | 22.54 | 22.68 | 536,316 | -0.15(-0.66%) |