Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.28 | 17.50 | 16.02 | 16.25 | 2,809,738 | -3.22(-16.54%) |
Jul 30, 2007 | 19.27 | 19.77 | 18.85 | 19.47 | 697,938 | +0.47(+2.47%) |
Jul 27, 2007 | 19.13 | 19.80 | 18.85 | 19.00 | 612,477 | -0.26(-1.35%) |
Jul 26, 2007 | 20.18 | 20.27 | 18.88 | 19.26 | 528,663 | -1.16(-5.68%) |
Jul 25, 2007 | 20.67 | 20.67 | 20.19 | 20.42 | 328,340 | -0.02(-0.10%) |
Jul 24, 2007 | 20.98 | 21.28 | 20.13 | 20.44 | 411,955 | -0.55(-2.62%) |
Jul 23, 2007 | 21.12 | 21.29 | 20.83 | 20.99 | 209,813 | -0.07(-0.33%) |
Jul 20, 2007 | 21.04 | 21.46 | 20.94 | 21.06 | 291,177 | -0.04(-0.19%) |
Jul 19, 2007 | 21.06 | 21.40 | 20.96 | 21.10 | 322,763 | +0.15(+0.72%) |
Jul 18, 2007 | 20.50 | 21.00 | 20.25 | 20.95 | 330,231 | +0.28(+1.35%) |
Jul 17, 2007 | 20.53 | 20.69 | 20.51 | 20.67 | 297,150 | +0.23(+1.13%) |
Jul 16, 2007 | 20.52 | 20.77 | 20.26 | 20.44 | 482,806 | -0.18(-0.87%) |
Jul 13, 2007 | 21.64 | 21.73 | 20.53 | 20.62 | 405,077 | -1.00(-4.63%) |
Jul 12, 2007 | 21.64 | 21.75 | 21.45 | 21.62 | 275,681 | +0.08(+0.37%) |
Jul 11, 2007 | 22.02 | 22.36 | 21.45 | 21.54 | 431,979 | -0.61(-2.75%) |
Jul 10, 2007 | 22.28 | 22.52 | 22.00 | 22.15 | 278,654 | -0.21(-0.94%) |
Jul 09, 2007 | 22.27 | 22.55 | 22.19 | 22.36 | 343,810 | +0.09(+0.40%) |
Jul 06, 2007 | 22.13 | 22.48 | 22.13 | 22.27 | 388,565 | +0.09(+0.41%) |
Jul 05, 2007 | 22.34 | 22.34 | 21.93 | 22.18 | 376,109 | -0.19(-0.85%) |
Jul 03, 2007 | 21.72 | 22.38 | 21.67 | 22.37 | 261,859 | +0.75(+3.47%) |
Jul 02, 2007 | 21.49 | 21.64 | 20.82 | 21.62 | 345,230 | +0.36(+1.69%) |
Jun 29, 2007 | 21.44 | 21.92 | 20.97 | 21.26 | 531,135 | +0.06(+0.28%) |
Jun 28, 2007 | 20.71 | 21.43 | 20.62 | 21.20 | 383,987 | +0.49(+2.37%) |
Jun 27, 2007 | 20.75 | 20.84 | 20.36 | 20.71 | 614,057 | -0.22(-1.05%) |
Jun 26, 2007 | 21.51 | 21.51 | 20.83 | 20.93 | 490,654 | -0.39(-1.83%) |
Jun 25, 2007 | 21.04 | 22.43 | 21.00 | 21.32 | 912,999 | +0.43(+2.06%) |
Jun 22, 2007 | 20.22 | 20.92 | 20.00 | 20.89 | 742,791 | +0.69(+3.42%) |
Jun 21, 2007 | 19.44 | 20.35 | 19.44 | 20.20 | 596,722 | +0.63(+3.22%) |
Jun 20, 2007 | 20.46 | 20.73 | 19.42 | 19.57 | 665,000 | -0.78(-3.83%) |
Jun 19, 2007 | 19.66 | 20.47 | 19.66 | 20.35 | 469,900 | +0.70(+3.56%) |
Jun 18, 2007 | 19.55 | 19.65 | 19.25 | 19.65 | 291,900 | +0.12(+0.61%) |
Jun 15, 2007 | 19.52 | 19.58 | 19.39 | 19.53 | 396,700 | +0.28(+1.45%) |
Jun 14, 2007 | 19.07 | 19.49 | 19.01 | 19.25 | 363,700 | +0.25(+1.32%) |
Jun 13, 2007 | 19.26 | 19.62 | 18.96 | 19.00 | 356,300 | -0.09(-0.47%) |
Jun 12, 2007 | 19.62 | 19.95 | 18.89 | 19.09 | 449,800 | -0.55(-2.80%) |
Jun 11, 2007 | 19.11 | 19.85 | 19.09 | 19.64 | 450,934 | +0.55(+2.88%) |
Jun 08, 2007 | 18.90 | 19.14 | 18.35 | 19.09 | 484,934 | +0.17(+0.90%) |
Jun 07, 2007 | 19.00 | 19.36 | 18.79 | 18.92 | 406,590 | -0.08(-0.42%) |
Jun 06, 2007 | 19.49 | 19.61 | 18.86 | 19.00 | 655,308 | -0.49(-2.51%) |
Jun 05, 2007 | 20.29 | 20.31 | 19.30 | 19.49 | 563,663 | -0.82(-4.04%) |
Jun 04, 2007 | 19.28 | 20.44 | 19.16 | 20.31 | 576,326 | +1.11(+5.78%) |
Jun 01, 2007 | 19.19 | 19.81 | 19.09 | 19.20 | 388,363 | -0.09(-0.47%) |
May 31, 2007 | 19.54 | 19.64 | 19.01 | 19.29 | 404,811 | -0.14(-0.72%) |
May 30, 2007 | 19.99 | 19.99 | 19.35 | 19.43 | 306,420 | -0.62(-3.09%) |
May 29, 2007 | 19.50 | 20.11 | 19.40 | 20.05 | 376,537 | +0.68(+3.51%) |
May 25, 2007 | 19.15 | 19.75 | 19.03 | 19.37 | 572,539 | +0.37(+1.95%) |
May 24, 2007 | 19.96 | 19.99 | 18.98 | 19.00 | 575,366 | -0.90(-4.52%) |
May 23, 2007 | 20.21 | 20.25 | 19.75 | 19.90 | 234,184 | -0.20(-1.00%) |
May 22, 2007 | 20.13 | 20.25 | 19.91 | 20.10 | 189,952 | +0.07(+0.35%) |
May 21, 2007 | 19.80 | 20.31 | 19.77 | 20.03 | 361,953 | +0.27(+1.37%) |
May 18, 2007 | 19.81 | 19.83 | 19.40 | 19.76 | 270,811 | +0.04(+0.20%) |
May 17, 2007 | 20.06 | 20.13 | 19.39 | 19.72 | 369,730 | -0.45(-2.23%) |
May 16, 2007 | 19.83 | 20.20 | 19.46 | 20.17 | 520,389 | +0.44(+2.23%) |
May 15, 2007 | 19.85 | 20.44 | 19.65 | 19.73 | 471,277 | -0.13(-0.65%) |
May 14, 2007 | 20.17 | 20.30 | 19.82 | 19.86 | 486,797 | -0.45(-2.22%) |
May 11, 2007 | 20.25 | 20.42 | 20.00 | 20.31 | 362,613 | +0.31(+1.55%) |
May 10, 2007 | 20.49 | 20.96 | 19.96 | 20.00 | 473,455 | -0.58(-2.82%) |
May 09, 2007 | 20.41 | 20.75 | 20.35 | 20.58 | 567,373 | -0.05(-0.24%) |
May 08, 2007 | 20.96 | 20.98 | 20.40 | 20.63 | 612,757 | -0.50(-2.37%) |
May 07, 2007 | 21.05 | 21.47 | 20.69 | 21.13 | 451,837 | +0.08(+0.38%) |
May 04, 2007 | 20.55 | 21.17 | 20.23 | 21.05 | 508,643 | +0.52(+2.53%) |
May 03, 2007 | 20.43 | 20.77 | 20.08 | 20.53 | 710,058 | +0.05(+0.24%) |
May 02, 2007 | 20.11 | 20.62 | 19.86 | 20.48 | 832,438 | +0.55(+2.79%) |