Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.94 | 18.09 | 17.65 | 17.66 | 196,896 | -0.13(-0.73%) |
Jul 30, 2007 | 17.50 | 17.89 | 17.09 | 17.80 | 236,814 | +0.13(+0.74%) |
Jul 27, 2007 | 18.29 | 18.46 | 17.62 | 17.66 | 242,814 | -0.59(-3.22%) |
Jul 26, 2007 | 18.06 | 18.46 | 17.82 | 18.25 | 235,835 | -0.19(-1.02%) |
Jul 25, 2007 | 18.09 | 18.61 | 17.90 | 18.44 | 235,957 | +0.38(+2.08%) |
Jul 24, 2007 | 18.46 | 18.58 | 17.99 | 18.06 | 200,202 | -0.67(-3.57%) |
Jul 23, 2007 | 18.91 | 19.03 | 18.67 | 18.73 | 133,835 | -0.17(-0.91%) |
Jul 20, 2007 | 19.46 | 19.47 | 18.70 | 18.91 | 215,263 | -0.60(-3.06%) |
Jul 19, 2007 | 19.85 | 19.93 | 19.39 | 19.50 | 93,305 | -0.19(-0.95%) |
Jul 18, 2007 | 20.00 | 20.18 | 19.45 | 19.69 | 142,284 | -0.47(-2.31%) |
Jul 17, 2007 | 20.12 | 20.58 | 20.01 | 20.16 | 325,589 | -0.03(-0.16%) |
Jul 16, 2007 | 21.15 | 21.18 | 20.11 | 20.19 | 304,038 | -1.07(-5.03%) |
Jul 13, 2007 | 20.83 | 21.27 | 20.60 | 21.26 | 184,774 | +0.36(+1.72%) |
Jul 12, 2007 | 20.87 | 20.97 | 20.79 | 20.90 | 265,467 | +0.16(+0.75%) |
Jul 11, 2007 | 20.46 | 20.77 | 20.36 | 20.74 | 156,856 | +0.18(+0.87%) |
Jul 10, 2007 | 20.45 | 20.61 | 20.45 | 20.56 | 214,896 | -0.10(-0.47%) |
Jul 09, 2007 | 20.46 | 20.75 | 20.36 | 20.66 | 196,774 | +0.16(+0.76%) |
Jul 06, 2007 | 20.75 | 20.83 | 20.43 | 20.51 | 192,121 | -0.32(-1.53%) |
Jul 05, 2007 | 20.82 | 20.86 | 20.65 | 20.83 | 311,018 | -0.03(-0.16%) |
Jul 03, 2007 | 20.77 | 20.89 | 20.74 | 20.86 | 98,080 | +0.03(+0.16%) |
Jul 02, 2007 | 20.74 | 20.87 | 20.69 | 20.83 | 187,713 | +0.09(+0.43%) |
Jun 29, 2007 | 20.60 | 21.00 | 20.38 | 20.74 | 309,793 | +0.09(+0.43%) |
Jun 28, 2007 | 20.78 | 20.96 | 20.57 | 20.65 | 292,528 | -0.13(-0.63%) |
Jun 27, 2007 | 20.07 | 20.91 | 19.81 | 20.78 | 341,752 | +0.56(+2.79%) |
Jun 26, 2007 | 20.42 | 20.56 | 20.11 | 20.21 | 310,773 | -0.20(-1.00%) |
Jun 25, 2007 | 19.35 | 21.05 | 19.28 | 20.42 | 617,138 | +1.07(+5.53%) |
Jun 22, 2007 | 19.17 | 19.38 | 18.95 | 19.35 | 348,977 | +0.18(+0.94%) |
Jun 21, 2007 | 18.96 | 19.19 | 18.87 | 19.17 | 204,243 | +0.11(+0.56%) |
Jun 20, 2007 | 19.60 | 19.60 | 19.05 | 19.06 | 125,631 | -0.53(-2.71%) |
Jun 19, 2007 | 19.36 | 19.67 | 19.28 | 19.59 | 212,202 | +0.24(+1.22%) |
Jun 18, 2007 | 19.59 | 19.67 | 19.24 | 19.36 | 190,774 | -0.24(-1.21%) |
Jun 15, 2007 | 19.89 | 19.90 | 19.53 | 19.59 | 298,283 | +0.28(+1.44%) |
Jun 14, 2007 | 19.57 | 19.62 | 19.28 | 19.31 | 119,142 | -0.26(-1.33%) |
Jun 13, 2007 | 19.26 | 19.61 | 19.19 | 19.58 | 156,243 | +0.33(+1.70%) |
Jun 12, 2007 | 19.36 | 19.41 | 19.19 | 19.25 | 143,386 | -0.20(-1.05%) |
Jun 11, 2007 | 19.43 | 19.58 | 19.22 | 19.45 | 243,304 | -0.04(-0.21%) |
Jun 08, 2007 | 19.18 | 19.62 | 19.18 | 19.49 | 257,753 | +0.25(+1.32%) |
Jun 07, 2007 | 19.39 | 19.47 | 19.16 | 19.24 | 193,345 | -0.15(-0.76%) |
Jun 06, 2007 | 19.28 | 19.40 | 19.20 | 19.39 | 121,223 | +0.01(+0.04%) |
Jun 05, 2007 | 19.35 | 19.40 | 19.17 | 19.38 | 155,264 | -0.05(-0.25%) |
Jun 04, 2007 | 19.31 | 19.51 | 19.31 | 19.43 | 118,529 | +0.04(+0.21%) |
Jun 01, 2007 | 19.36 | 19.44 | 19.35 | 19.39 | 321,304 | +0.11(+0.55%) |
May 31, 2007 | 19.44 | 19.45 | 19.16 | 19.28 | 155,386 | -0.16(-0.80%) |
May 30, 2007 | 19.44 | 19.50 | 19.13 | 19.44 | 230,692 | -0.16(-0.83%) |
May 29, 2007 | 19.03 | 19.76 | 18.95 | 19.60 | 531,914 | +0.60(+3.18%) |
May 25, 2007 | 19.04 | 19.22 | 18.98 | 19.00 | 187,835 | -0.01(-0.04%) |
May 24, 2007 | 18.82 | 19.23 | 18.82 | 19.00 | 339,491 | +0.13(+0.69%) |
May 23, 2007 | 19.28 | 19.38 | 18.80 | 18.87 | 479,139 | -0.38(-1.95%) |
May 22, 2007 | 19.45 | 19.39 | 18.76 | 19.25 | 626,509 | -0.20(-1.01%) |
May 21, 2007 | 19.20 | 19.56 | 19.19 | 19.45 | 248,202 | +0.25(+1.28%) |
May 18, 2007 | 19.27 | 19.27 | 18.87 | 19.20 | 146,203 | -0.07(-0.38%) |
May 17, 2007 | 19.58 | 19.58 | 19.23 | 19.27 | 157,590 | -0.33(-1.67%) |
May 16, 2007 | 19.47 | 19.60 | 19.16 | 19.60 | 165,917 | +0.14(+0.71%) |
May 15, 2007 | 19.92 | 20.01 | 19.36 | 19.46 | 353,752 | -0.43(-2.18%) |
May 14, 2007 | 20.38 | 20.42 | 19.80 | 19.89 | 308,569 | -0.50(-2.44%) |
May 11, 2007 | 20.47 | 20.73 | 20.21 | 20.39 | 393,793 | -0.49(-2.35%) |
May 10, 2007 | 21.69 | 21.69 | 20.69 | 20.88 | 320,079 | -1.04(-4.73%) |
May 09, 2007 | 20.95 | 22.15 | 21.55 | 21.92 | 495,441 | +0.96(+4.60%) |
May 08, 2007 | 21.05 | 21.05 | 20.68 | 20.96 | 179,096 | -0.11(-0.50%) |
May 07, 2007 | 20.99 | 21.13 | 20.79 | 21.06 | 201,446 | +0.10(+0.47%) |
May 04, 2007 | 20.68 | 20.96 | 20.50 | 20.96 | 333,303 | +0.29(+1.38%) |
May 03, 2007 | 20.74 | 20.75 | 20.48 | 20.68 | 149,876 | -0.11(-0.55%) |
May 02, 2007 | 20.64 | 20.99 | 20.52 | 20.79 | 203,876 | +0.12(+0.59%) |