Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.11 | 18.37 | 17.95 | 18.02 | 728,143 | +0.06(+0.33%) |
Jul 30, 2007 | 17.76 | 18.01 | 17.52 | 17.96 | 583,715 | +0.20(+1.11%) |
Jul 27, 2007 | 18.02 | 18.11 | 17.64 | 17.76 | 543,074 | -0.28(-1.55%) |
Jul 26, 2007 | 18.37 | 18.52 | 17.80 | 18.04 | 450,398 | -0.52(-2.79%) |
Jul 25, 2007 | 18.55 | 18.80 | 18.23 | 18.56 | 437,266 | +0.11(+0.61%) |
Jul 24, 2007 | 18.57 | 18.73 | 18.33 | 18.45 | 510,665 | -0.30(-1.62%) |
Jul 23, 2007 | 18.73 | 19.05 | 18.69 | 18.75 | 406,218 | +0.06(+0.32%) |
Jul 20, 2007 | 18.97 | 19.04 | 18.39 | 18.69 | 721,120 | -0.32(-1.69%) |
Jul 19, 2007 | 18.81 | 19.09 | 18.80 | 19.01 | 202,512 | +0.21(+1.11%) |
Jul 18, 2007 | 19.25 | 19.29 | 18.58 | 18.80 | 527,375 | -0.57(-2.95%) |
Jul 17, 2007 | 19.30 | 19.53 | 19.30 | 19.38 | 516,546 | +0.08(+0.40%) |
Jul 16, 2007 | 19.32 | 19.33 | 19.22 | 19.30 | 343,898 | -0.02(-0.12%) |
Jul 13, 2007 | 19.32 | 19.41 | 19.22 | 19.32 | 364,857 | +0.03(+0.15%) |
Jul 12, 2007 | 19.09 | 19.30 | 19.00 | 19.29 | 385,393 | +0.31(+1.63%) |
Jul 11, 2007 | 18.54 | 19.02 | 18.54 | 18.98 | 368,733 | +0.48(+2.57%) |
Jul 10, 2007 | 18.94 | 19.09 | 18.48 | 18.51 | 264,219 | -0.55(-2.91%) |
Jul 09, 2007 | 19.12 | 19.12 | 18.92 | 19.06 | 222,469 | -0.07(-0.34%) |
Jul 06, 2007 | 19.27 | 19.34 | 19.04 | 19.13 | 156,463 | -0.17(-0.89%) |
Jul 05, 2007 | 19.22 | 19.35 | 19.01 | 19.30 | 269,943 | +0.05(+0.28%) |
Jul 03, 2007 | 19.18 | 19.28 | 19.12 | 19.24 | 242,182 | +0.07(+0.34%) |
Jul 02, 2007 | 19.13 | 19.36 | 19.07 | 19.18 | 292,922 | +0.24(+1.29%) |
Jun 29, 2007 | 19.13 | 19.14 | 18.86 | 18.94 | 323,185 | -0.16(-0.84%) |
Jun 28, 2007 | 19.07 | 19.25 | 18.92 | 19.10 | 297,309 | -0.01(-0.06%) |
Jun 27, 2007 | 18.60 | 19.13 | 18.60 | 19.11 | 316,730 | +0.38(+2.00%) |
Jun 26, 2007 | 19.01 | 19.05 | 18.61 | 18.73 | 536,612 | -0.23(-1.22%) |
Jun 25, 2007 | 19.39 | 19.69 | 18.84 | 18.96 | 682,217 | -0.51(-2.63%) |
Jun 22, 2007 | 19.86 | 19.94 | 19.36 | 19.48 | 2,347,055 | -0.45(-2.24%) |
Jun 21, 2007 | 19.74 | 20.04 | 19.62 | 19.92 | 521,426 | +0.14(+0.72%) |
Jun 20, 2007 | 19.85 | 19.99 | 19.73 | 19.78 | 897,868 | -0.08(-0.39%) |
Jun 19, 2007 | 20.01 | 20.52 | 19.57 | 19.86 | 1,500,420 | +0.64(+3.35%) |
Jun 18, 2007 | 19.36 | 19.39 | 19.01 | 19.22 | 520,286 | -0.05(-0.25%) |
Jun 15, 2007 | 19.47 | 19.48 | 19.25 | 19.26 | 592,311 | +0.09(+0.47%) |
Jun 14, 2007 | 19.14 | 19.33 | 19.14 | 19.17 | 307,236 | +0.00(+0.00%) |
Jun 13, 2007 | 18.91 | 19.26 | 18.91 | 19.17 | 289,607 | +0.15(+0.81%) |
Jun 12, 2007 | 19.13 | 19.23 | 18.82 | 19.02 | 401,925 | -0.21(-1.11%) |
Jun 11, 2007 | 19.06 | 19.30 | 18.93 | 19.23 | 177,577 | +0.15(+0.81%) |
Jun 08, 2007 | 18.76 | 19.16 | 18.73 | 19.08 | 166,849 | +0.29(+1.52%) |
Jun 07, 2007 | 19.02 | 19.09 | 18.76 | 18.79 | 227,391 | -0.24(-1.25%) |
Jun 06, 2007 | 19.16 | 19.30 | 19.02 | 19.03 | 254,075 | -0.28(-1.45%) |
Jun 05, 2007 | 19.40 | 19.52 | 19.10 | 19.31 | 284,688 | -0.21(-1.07%) |
Jun 04, 2007 | 19.48 | 19.56 | 19.23 | 19.52 | 182,275 | -0.03(-0.15%) |
Jun 01, 2007 | 19.60 | 19.80 | 19.46 | 19.55 | 774,443 | -0.02(-0.12%) |
May 31, 2007 | 19.37 | 19.73 | 19.32 | 19.57 | 750,851 | +0.24(+1.23%) |
May 30, 2007 | 18.71 | 19.39 | 18.71 | 19.33 | 671,435 | +0.47(+2.49%) |
May 29, 2007 | 18.60 | 18.87 | 18.47 | 18.86 | 196,105 | +0.34(+1.83%) |
May 25, 2007 | 18.34 | 18.57 | 18.29 | 18.52 | 242,436 | +0.28(+1.53%) |
May 24, 2007 | 18.82 | 18.94 | 18.15 | 18.24 | 322,593 | -0.56(-2.98%) |
May 23, 2007 | 18.88 | 19.06 | 18.75 | 18.80 | 337,627 | -0.07(-0.38%) |
May 22, 2007 | 18.60 | 18.88 | 18.51 | 18.88 | 257,497 | +0.21(+1.15%) |
May 21, 2007 | 18.45 | 18.78 | 18.35 | 18.66 | 231,540 | +0.15(+0.84%) |
May 18, 2007 | 18.16 | 18.59 | 17.95 | 18.51 | 262,285 | +0.38(+2.10%) |
May 17, 2007 | 18.32 | 18.32 | 18.01 | 18.13 | 215,026 | -0.28(-1.52%) |
May 16, 2007 | 18.54 | 18.62 | 18.09 | 18.41 | 197,532 | -0.04(-0.23%) |
May 15, 2007 | 18.41 | 18.74 | 18.35 | 18.45 | 412,396 | +0.04(+0.23%) |
May 14, 2007 | 18.61 | 18.70 | 18.33 | 18.41 | 246,071 | -0.30(-1.59%) |
May 11, 2007 | 18.30 | 18.75 | 18.27 | 18.70 | 186,388 | +0.35(+1.92%) |
May 10, 2007 | 18.59 | 18.67 | 18.35 | 18.35 | 309,868 | -0.37(-1.97%) |
May 09, 2007 | 18.60 | 18.79 | 18.52 | 18.72 | 184,746 | -0.01(-0.06%) |
May 08, 2007 | 18.87 | 19.05 | 18.35 | 18.73 | 412,262 | -0.15(-0.82%) |
May 07, 2007 | 18.82 | 18.93 | 18.77 | 18.89 | 324,674 | +0.07(+0.35%) |
May 04, 2007 | 18.76 | 18.83 | 18.57 | 18.82 | 550,671 | +0.08(+0.41%) |
May 03, 2007 | 18.49 | 18.76 | 18.39 | 18.74 | 665,268 | +0.29(+1.55%) |
May 02, 2007 | 17.94 | 18.51 | 17.88 | 18.46 | 330,910 | +0.60(+3.39%) |