Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.75 | 18.07 | 17.44 | 17.82 | 562,258 | +0.25(+1.43%) |
Jul 30, 2007 | 16.81 | 17.75 | 16.24 | 17.57 | 724,108 | +0.33(+1.91%) |
Jul 27, 2007 | 18.03 | 19.08 | 17.16 | 17.24 | 702,158 | -2.23(-11.47%) |
Jul 26, 2007 | 19.88 | 19.96 | 18.90 | 19.48 | 304,060 | -0.69(-3.43%) |
Jul 25, 2007 | 19.97 | 20.32 | 19.86 | 20.17 | 490,979 | +0.27(+1.35%) |
Jul 24, 2007 | 20.39 | 20.46 | 19.76 | 19.90 | 524,019 | -0.66(-3.20%) |
Jul 23, 2007 | 20.90 | 20.96 | 20.51 | 20.56 | 208,175 | -0.21(-1.00%) |
Jul 20, 2007 | 20.79 | 20.91 | 20.61 | 20.77 | 272,753 | -0.08(-0.37%) |
Jul 19, 2007 | 20.81 | 20.94 | 20.51 | 20.84 | 113,098 | +0.13(+0.63%) |
Jul 18, 2007 | 20.66 | 21.14 | 20.62 | 20.71 | 235,092 | -0.03(-0.17%) |
Jul 17, 2007 | 21.25 | 21.53 | 20.67 | 20.75 | 653,060 | -0.61(-2.88%) |
Jul 16, 2007 | 21.04 | 21.67 | 21.00 | 21.36 | 257,966 | +0.19(+0.90%) |
Jul 13, 2007 | 21.05 | 21.38 | 20.68 | 21.17 | 294,818 | +0.03(+0.12%) |
Jul 12, 2007 | 21.03 | 21.41 | 21.03 | 21.15 | 194,312 | +0.07(+0.33%) |
Jul 11, 2007 | 21.06 | 21.16 | 20.80 | 21.08 | 293,894 | +0.04(+0.21%) |
Jul 10, 2007 | 21.69 | 21.74 | 21.02 | 21.03 | 228,045 | -0.85(-3.88%) |
Jul 09, 2007 | 21.35 | 21.89 | 21.29 | 21.88 | 241,099 | +0.53(+2.47%) |
Jul 06, 2007 | 21.81 | 21.82 | 21.22 | 21.35 | 246,645 | -0.53(-2.41%) |
Jul 05, 2007 | 21.88 | 21.95 | 21.49 | 21.88 | 161,849 | -0.05(-0.24%) |
Jul 03, 2007 | 22.23 | 22.23 | 21.87 | 21.93 | 77,054 | -0.31(-1.40%) |
Jul 02, 2007 | 21.95 | 22.67 | 21.71 | 22.25 | 333,057 | +0.31(+1.42%) |
Jun 29, 2007 | 23.12 | 23.12 | 21.90 | 21.93 | 164,622 | -0.42(-1.86%) |
Jun 28, 2007 | 22.71 | 22.77 | 22.33 | 22.35 | 99,697 | -0.31(-1.38%) |
Jun 27, 2007 | 22.25 | 22.67 | 22.16 | 22.66 | 199,164 | +0.28(+1.24%) |
Jun 26, 2007 | 22.21 | 22.87 | 22.06 | 22.38 | 178,601 | +0.24(+1.09%) |
Jun 25, 2007 | 22.47 | 22.71 | 22.06 | 22.14 | 172,362 | -0.33(-1.46%) |
Jun 22, 2007 | 22.77 | 22.77 | 22.25 | 22.47 | 185,416 | -0.34(-1.48%) |
Jun 21, 2007 | 22.99 | 23.08 | 22.73 | 22.81 | 145,445 | -0.18(-0.79%) |
Jun 20, 2007 | 23.23 | 23.54 | 22.77 | 22.99 | 191,770 | -0.14(-0.60%) |
Jun 19, 2007 | 23.20 | 23.43 | 22.84 | 23.13 | 148,795 | -0.16(-0.67%) |
Jun 18, 2007 | 23.54 | 23.55 | 23.14 | 23.29 | 117,488 | -0.27(-1.14%) |
Jun 15, 2007 | 22.73 | 23.87 | 22.64 | 23.55 | 454,473 | +1.25(+5.59%) |
Jun 14, 2007 | 22.25 | 22.43 | 22.22 | 22.31 | 112,174 | +0.10(+0.43%) |
Jun 13, 2007 | 22.09 | 22.31 | 22.04 | 22.21 | 157,460 | +0.23(+1.02%) |
Jun 12, 2007 | 22.34 | 22.34 | 21.83 | 21.99 | 158,730 | -0.35(-1.59%) |
Jun 11, 2007 | 22.72 | 22.74 | 22.23 | 22.34 | 170,052 | -0.45(-1.97%) |
Jun 08, 2007 | 22.80 | 22.86 | 22.56 | 22.79 | 202,861 | +0.00(+0.00%) |
Jun 07, 2007 | 22.74 | 22.86 | 22.51 | 22.79 | 253,345 | +0.05(+0.23%) |
Jun 06, 2007 | 23.28 | 23.29 | 22.61 | 22.74 | 539,499 | -0.75(-3.21%) |
Jun 05, 2007 | 23.67 | 23.72 | 23.38 | 23.49 | 207,366 | -0.28(-1.17%) |
Jun 04, 2007 | 23.59 | 23.81 | 23.18 | 23.77 | 195,121 | +0.18(+0.77%) |
Jun 01, 2007 | 23.28 | 23.68 | 23.29 | 23.59 | 56,029 | +0.32(+1.38%) |
May 31, 2007 | 22.89 | 23.30 | 22.85 | 23.27 | 154,802 | +0.39(+1.70%) |
May 30, 2007 | 22.76 | 22.89 | 22.38 | 22.88 | 222,269 | +0.12(+0.53%) |
May 29, 2007 | 22.77 | 23.04 | 22.64 | 22.76 | 84,332 | +0.08(+0.34%) |
May 25, 2007 | 22.77 | 22.90 | 22.68 | 22.68 | 87,336 | +0.01(+0.04%) |
May 24, 2007 | 22.94 | 23.16 | 22.50 | 22.67 | 147,409 | -0.29(-1.28%) |
May 23, 2007 | 23.00 | 23.32 | 22.96 | 22.96 | 198,586 | +0.02(+0.08%) |
May 22, 2007 | 23.07 | 23.18 | 22.70 | 22.95 | 150,413 | -0.17(-0.75%) |
May 21, 2007 | 22.95 | 23.48 | 22.95 | 23.12 | 140,362 | +0.10(+0.41%) |
May 18, 2007 | 22.82 | 23.36 | 22.71 | 23.03 | 266,053 | +0.22(+0.95%) |
May 17, 2007 | 22.85 | 22.96 | 22.72 | 22.81 | 364,364 | -0.12(-0.53%) |
May 16, 2007 | 23.03 | 23.03 | 22.83 | 22.93 | 160,463 | -0.04(-0.19%) |
May 15, 2007 | 23.18 | 23.33 | 22.94 | 22.97 | 214,875 | -0.23(-1.01%) |
May 14, 2007 | 23.68 | 23.68 | 23.20 | 23.21 | 288,464 | -0.48(-2.01%) |
May 11, 2007 | 23.70 | 23.71 | 23.41 | 23.68 | 127,539 | +0.10(+0.44%) |
May 10, 2007 | 23.68 | 23.69 | 23.30 | 23.58 | 161,965 | -0.23(-0.98%) |
May 09, 2007 | 23.73 | 23.83 | 23.55 | 23.81 | 87,336 | -0.03(-0.15%) |
May 08, 2007 | 23.76 | 23.85 | 23.42 | 23.85 | 159,539 | +0.09(+0.36%) |
May 07, 2007 | 23.83 | 23.88 | 23.67 | 23.76 | 74,051 | -0.04(-0.18%) |
May 04, 2007 | 23.70 | 23.96 | 23.62 | 23.80 | 175,712 | +0.19(+0.81%) |
May 03, 2007 | 23.96 | 23.99 | 23.56 | 23.61 | 218,110 | -0.30(-1.27%) |
May 02, 2007 | 23.68 | 24.12 | 23.42 | 23.92 | 217,532 | +0.16(+0.66%) |