Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.49 | 21.51 | 20.71 | 20.75 | 452,318 | -0.50(-2.36%) |
Jul 30, 2007 | 21.18 | 21.46 | 20.52 | 21.25 | 567,181 | +0.08(+0.36%) |
Jul 27, 2007 | 21.57 | 21.79 | 21.12 | 21.18 | 481,089 | -0.43(-1.97%) |
Jul 26, 2007 | 21.21 | 21.82 | 20.97 | 21.60 | 1,163,358 | -0.09(-0.43%) |
Jul 25, 2007 | 21.27 | 21.83 | 21.19 | 21.70 | 749,179 | +0.56(+2.63%) |
Jul 24, 2007 | 21.73 | 21.73 | 21.09 | 21.14 | 464,361 | -0.90(-4.07%) |
Jul 23, 2007 | 22.18 | 22.23 | 21.87 | 22.04 | 215,899 | -0.15(-0.67%) |
Jul 20, 2007 | 22.63 | 22.63 | 21.79 | 22.18 | 482,650 | -0.49(-2.17%) |
Jul 19, 2007 | 23.07 | 23.07 | 22.46 | 22.68 | 500,047 | -0.20(-0.86%) |
Jul 18, 2007 | 22.98 | 23.02 | 22.57 | 22.88 | 1,146,853 | -0.32(-1.37%) |
Jul 17, 2007 | 23.09 | 23.29 | 23.03 | 23.19 | 268,312 | +0.16(+0.68%) |
Jul 16, 2007 | 23.13 | 23.22 | 22.83 | 23.04 | 338,346 | -0.20(-0.87%) |
Jul 13, 2007 | 23.12 | 23.31 | 22.93 | 23.24 | 212,107 | +0.03(+0.12%) |
Jul 12, 2007 | 23.10 | 23.22 | 23.01 | 23.21 | 428,899 | +0.30(+1.31%) |
Jul 11, 2007 | 23.18 | 23.18 | 22.46 | 22.91 | 512,983 | +0.08(+0.33%) |
Jul 10, 2007 | 22.64 | 22.94 | 22.62 | 22.83 | 692,974 | -0.04(-0.18%) |
Jul 09, 2007 | 22.56 | 22.91 | 22.53 | 22.88 | 488,449 | +0.36(+1.59%) |
Jul 06, 2007 | 22.49 | 22.63 | 22.35 | 22.52 | 367,341 | +0.13(+0.60%) |
Jul 05, 2007 | 22.29 | 22.40 | 22.10 | 22.38 | 240,656 | +0.04(+0.20%) |
Jul 03, 2007 | 22.19 | 22.37 | 22.10 | 22.34 | 291,508 | +0.24(+1.10%) |
Jul 02, 2007 | 21.28 | 22.33 | 21.13 | 22.09 | 983,590 | +0.95(+4.52%) |
Jun 29, 2007 | 21.52 | 21.67 | 21.05 | 21.14 | 342,137 | -0.29(-1.36%) |
Jun 28, 2007 | 22.01 | 22.01 | 21.37 | 21.43 | 268,982 | -0.17(-0.81%) |
Jun 27, 2007 | 21.17 | 21.61 | 21.08 | 21.61 | 344,591 | +0.20(+0.92%) |
Jun 26, 2007 | 21.75 | 21.81 | 21.24 | 21.41 | 442,281 | -0.29(-1.32%) |
Jun 25, 2007 | 21.90 | 21.91 | 21.50 | 21.70 | 464,138 | -0.26(-1.18%) |
Jun 22, 2007 | 22.05 | 22.05 | 21.84 | 21.96 | 686,283 | -0.09(-0.41%) |
Jun 21, 2007 | 21.53 | 22.15 | 21.49 | 22.05 | 711,040 | +0.48(+2.25%) |
Jun 20, 2007 | 21.80 | 22.31 | 21.52 | 21.56 | 559,821 | -0.17(-0.80%) |
Jun 19, 2007 | 21.59 | 21.83 | 21.52 | 21.74 | 261,621 | -0.03(-0.12%) |
Jun 18, 2007 | 21.68 | 21.86 | 21.53 | 21.76 | 315,150 | +0.09(+0.43%) |
Jun 15, 2007 | 22.33 | 22.33 | 21.53 | 21.67 | 744,272 | +0.11(+0.50%) |
Jun 14, 2007 | 21.88 | 22.05 | 21.47 | 21.56 | 779,066 | -0.26(-1.19%) |
Jun 13, 2007 | 22.08 | 22.15 | 21.68 | 21.82 | 548,446 | -0.09(-0.39%) |
Jun 12, 2007 | 22.46 | 22.63 | 21.72 | 21.91 | 863,820 | -0.77(-3.38%) |
Jun 11, 2007 | 22.24 | 22.73 | 22.08 | 22.67 | 476,405 | -0.09(-0.39%) |
Jun 08, 2007 | 21.82 | 22.87 | 21.82 | 22.76 | 525,920 | +0.92(+4.21%) |
Jun 07, 2007 | 22.33 | 22.36 | 21.84 | 21.84 | 318,719 | -0.48(-2.17%) |
Jun 06, 2007 | 22.73 | 22.91 | 22.28 | 22.33 | 467,707 | -0.58(-2.54%) |
Jun 05, 2007 | 23.11 | 23.15 | 22.80 | 22.91 | 771,483 | -0.38(-1.64%) |
Jun 04, 2007 | 22.93 | 23.31 | 22.70 | 23.29 | 490,234 | +0.27(+1.17%) |
Jun 01, 2007 | 22.87 | 23.22 | 22.79 | 23.02 | 857,575 | +0.22(+0.96%) |
May 31, 2007 | 22.31 | 23.08 | 22.31 | 22.80 | 928,277 | +0.49(+2.19%) |
May 30, 2007 | 22.01 | 22.36 | 21.66 | 22.31 | 646,136 | +0.34(+1.55%) |
May 29, 2007 | 22.25 | 22.31 | 21.88 | 21.97 | 222,144 | -0.24(-1.09%) |
May 25, 2007 | 22.52 | 22.54 | 22.04 | 22.22 | 312,028 | -0.19(-0.84%) |
May 24, 2007 | 22.46 | 22.83 | 22.15 | 22.40 | 780,627 | -0.09(-0.42%) |
May 23, 2007 | 22.57 | 22.81 | 22.35 | 22.50 | 544,878 | -0.06(-0.26%) |
May 22, 2007 | 22.15 | 22.64 | 22.08 | 22.56 | 481,758 | +0.51(+2.30%) |
May 21, 2007 | 21.81 | 22.19 | 21.77 | 22.05 | 414,847 | +0.24(+1.09%) |
May 18, 2007 | 21.68 | 21.92 | 21.37 | 21.81 | 319,611 | +0.13(+0.58%) |
May 17, 2007 | 22.04 | 22.04 | 21.53 | 21.69 | 406,372 | -0.44(-1.99%) |
May 16, 2007 | 22.09 | 22.22 | 21.83 | 22.13 | 302,214 | +0.06(+0.26%) |
May 15, 2007 | 22.17 | 22.56 | 21.84 | 22.07 | 551,346 | -0.18(-0.81%) |
May 14, 2007 | 22.71 | 22.78 | 22.20 | 22.25 | 468,822 | -0.58(-2.53%) |
May 11, 2007 | 22.58 | 22.86 | 22.52 | 22.83 | 255,822 | +0.36(+1.60%) |
May 10, 2007 | 23.04 | 23.09 | 22.45 | 22.47 | 531,272 | -0.82(-3.50%) |
May 09, 2007 | 23.14 | 23.37 | 22.94 | 23.28 | 317,827 | +0.04(+0.15%) |
May 08, 2007 | 23.14 | 23.46 | 22.87 | 23.25 | 778,620 | -0.03(-0.13%) |
May 07, 2007 | 23.17 | 23.40 | 22.96 | 23.28 | 313,812 | +0.06(+0.27%) |
May 04, 2007 | 23.02 | 23.40 | 22.90 | 23.22 | 678,477 | +0.13(+0.54%) |
May 03, 2007 | 22.63 | 23.19 | 22.42 | 23.09 | 1,282,905 | +0.46(+2.04%) |
May 02, 2007 | 22.49 | 22.90 | 22.28 | 22.63 | 391,652 | +0.21(+0.94%) |