Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.01 | 22.25 | 21.42 | 21.42 | 271,797 | -0.29(-1.32%) |
Jul 30, 2007 | 21.14 | 21.88 | 20.94 | 21.71 | 258,943 | +0.51(+2.42%) |
Jul 27, 2007 | 21.69 | 22.01 | 21.20 | 21.20 | 313,673 | -0.61(-2.80%) |
Jul 26, 2007 | 22.56 | 23.06 | 21.17 | 21.81 | 568,110 | -1.32(-5.71%) |
Jul 25, 2007 | 22.49 | 23.41 | 22.44 | 23.13 | 544,257 | +0.83(+3.72%) |
Jul 24, 2007 | 23.59 | 23.59 | 22.11 | 22.30 | 373,572 | -0.94(-4.06%) |
Jul 23, 2007 | 23.20 | 23.44 | 23.02 | 23.24 | 296,446 | +0.23(+0.98%) |
Jul 20, 2007 | 23.94 | 23.94 | 22.68 | 23.02 | 416,773 | -0.97(-4.06%) |
Jul 19, 2007 | 23.63 | 24.10 | 23.52 | 23.99 | 269,677 | +0.56(+2.38%) |
Jul 18, 2007 | 23.47 | 23.54 | 23.07 | 23.43 | 258,943 | -0.19(-0.80%) |
Jul 17, 2007 | 22.96 | 23.74 | 22.96 | 23.62 | 249,799 | +0.75(+3.27%) |
Jul 16, 2007 | 23.04 | 23.18 | 22.74 | 22.87 | 362,175 | -0.29(-1.24%) |
Jul 13, 2007 | 23.36 | 23.51 | 23.05 | 23.16 | 150,277 | -0.37(-1.57%) |
Jul 12, 2007 | 22.86 | 23.53 | 22.85 | 23.53 | 173,732 | +0.85(+3.76%) |
Jul 11, 2007 | 22.56 | 22.71 | 22.42 | 22.68 | 150,939 | +0.06(+0.27%) |
Jul 10, 2007 | 22.73 | 22.83 | 22.45 | 22.62 | 281,073 | -0.40(-1.74%) |
Jul 09, 2007 | 22.88 | 23.13 | 22.87 | 23.02 | 112,641 | +0.21(+0.93%) |
Jul 06, 2007 | 22.75 | 22.90 | 22.68 | 22.80 | 128,676 | +0.02(+0.07%) |
Jul 05, 2007 | 23.29 | 23.40 | 22.53 | 22.79 | 228,463 | -0.50(-2.14%) |
Jul 03, 2007 | 22.71 | 23.46 | 22.66 | 23.29 | 159,950 | +0.57(+2.52%) |
Jul 02, 2007 | 22.31 | 22.78 | 22.30 | 22.71 | 195,466 | +0.45(+2.03%) |
Jun 29, 2007 | 22.56 | 22.71 | 22.20 | 22.26 | 215,476 | -0.17(-0.77%) |
Jun 28, 2007 | 22.55 | 22.82 | 22.38 | 22.43 | 357,935 | -0.05(-0.20%) |
Jun 27, 2007 | 22.09 | 22.53 | 21.91 | 22.48 | 198,514 | +0.20(+0.88%) |
Jun 26, 2007 | 22.68 | 22.71 | 22.11 | 22.28 | 286,242 | -0.32(-1.44%) |
Jun 25, 2007 | 22.79 | 23.17 | 22.45 | 22.61 | 415,315 | -0.18(-0.79%) |
Jun 22, 2007 | 22.49 | 22.79 | 22.26 | 22.79 | 1,091,960 | +0.29(+1.31%) |
Jun 21, 2007 | 22.15 | 22.53 | 21.82 | 22.49 | 213,886 | +0.25(+1.12%) |
Jun 20, 2007 | 22.53 | 23.19 | 21.97 | 22.25 | 341,635 | +0.37(+1.69%) |
Jun 19, 2007 | 21.82 | 22.00 | 21.71 | 21.88 | 254,304 | +0.00(+0.00%) |
Jun 18, 2007 | 21.90 | 22.09 | 21.65 | 21.88 | 172,010 | +0.08(+0.35%) |
Jun 15, 2007 | 21.81 | 22.44 | 21.71 | 21.80 | 688,438 | +0.60(+2.81%) |
Jun 14, 2007 | 21.32 | 21.47 | 21.16 | 21.20 | 381,523 | -0.07(-0.32%) |
Jun 13, 2007 | 21.07 | 21.37 | 21.05 | 21.27 | 384,173 | +0.29(+1.40%) |
Jun 12, 2007 | 21.21 | 21.47 | 20.79 | 20.98 | 504,634 | -0.44(-2.04%) |
Jun 11, 2007 | 20.99 | 21.64 | 20.89 | 21.42 | 404,714 | +0.42(+1.98%) |
Jun 08, 2007 | 21.32 | 21.37 | 20.95 | 21.00 | 541,606 | -0.31(-1.45%) |
Jun 07, 2007 | 21.55 | 21.67 | 21.21 | 21.31 | 697,449 | -0.39(-1.81%) |
Jun 06, 2007 | 21.73 | 21.85 | 21.42 | 21.70 | 272,857 | -0.39(-1.78%) |
Jun 05, 2007 | 22.25 | 22.37 | 21.94 | 22.09 | 268,616 | -0.31(-1.38%) |
Jun 04, 2007 | 21.98 | 22.42 | 21.91 | 22.40 | 216,006 | +0.26(+1.16%) |
Jun 01, 2007 | 22.22 | 22.44 | 22.02 | 22.15 | 739,193 | +0.07(+0.31%) |
May 31, 2007 | 21.66 | 22.08 | 21.66 | 22.08 | 359,790 | +0.50(+2.31%) |
May 30, 2007 | 21.58 | 21.60 | 21.05 | 21.58 | 402,329 | +0.00(+0.00%) |
May 29, 2007 | 20.99 | 21.58 | 20.99 | 21.58 | 254,728 | +0.70(+3.36%) |
May 25, 2007 | 20.79 | 21.02 | 20.72 | 20.88 | 245,028 | +0.14(+0.69%) |
May 24, 2007 | 21.38 | 21.43 | 20.61 | 20.74 | 451,135 | -0.66(-3.10%) |
May 23, 2007 | 21.82 | 21.99 | 21.37 | 21.40 | 300,951 | -0.35(-1.60%) |
May 22, 2007 | 21.17 | 21.79 | 21.14 | 21.75 | 305,987 | +0.50(+2.34%) |
May 21, 2007 | 20.78 | 21.32 | 20.78 | 21.25 | 288,627 | +0.48(+2.29%) |
May 18, 2007 | 20.64 | 20.92 | 20.35 | 20.77 | 251,786 | +0.17(+0.84%) |
May 17, 2007 | 20.83 | 20.83 | 20.49 | 20.60 | 275,640 | -0.24(-1.16%) |
May 16, 2007 | 20.88 | 20.96 | 20.46 | 20.84 | 344,683 | +0.07(+0.33%) |
May 15, 2007 | 20.50 | 21.04 | 20.50 | 20.77 | 513,910 | +0.27(+1.32%) |
May 14, 2007 | 20.74 | 20.88 | 20.43 | 20.50 | 268,219 | -0.24(-1.16%) |
May 11, 2007 | 20.55 | 20.74 | 20.40 | 20.74 | 353,707 | +0.33(+1.63%) |
May 10, 2007 | 20.66 | 20.66 | 20.30 | 20.41 | 501,215 | -0.42(-1.99%) |
May 09, 2007 | 20.23 | 20.84 | 20.15 | 20.83 | 395,040 | +0.52(+2.56%) |
May 08, 2007 | 19.96 | 20.38 | 19.70 | 20.31 | 381,125 | +0.20(+1.01%) |
May 07, 2007 | 20.80 | 20.80 | 19.91 | 20.10 | 610,119 | -0.29(-1.44%) |
May 04, 2007 | 20.16 | 20.65 | 19.91 | 20.40 | 271,797 | +0.24(+1.20%) |
May 03, 2007 | 20.10 | 20.28 | 19.76 | 20.16 | 353,429 | +0.02(+0.11%) |
May 02, 2007 | 19.93 | 20.30 | 19.93 | 20.13 | 273,387 | +0.15(+0.76%) |