Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.05 | 20.60 | 19.60 | 20.50 | 2,900 | +0.21(+1.03%) |
Jul 30, 2007 | 20.70 | 20.94 | 19.32 | 20.29 | 4,200 | -0.39(-1.89%) |
Jul 27, 2007 | 20.56 | 20.70 | 20.44 | 20.68 | 800 | +0.00(+0.00%) |
Jul 26, 2007 | 21.00 | 21.08 | 18.80 | 20.68 | 11,700 | -0.48(-2.27%) |
Jul 25, 2007 | 21.15 | 21.33 | 20.86 | 21.16 | 2,900 | +0.04(+0.19%) |
Jul 24, 2007 | 20.81 | 21.15 | 20.81 | 21.12 | 1,900 | +0.12(+0.57%) |
Jul 23, 2007 | 20.98 | 21.00 | 20.96 | 21.00 | 2,900 | +0.18(+0.86%) |
Jul 20, 2007 | 20.30 | 20.97 | 20.30 | 20.82 | 3,500 | +0.28(+1.36%) |
Jul 19, 2007 | 19.32 | 20.83 | 19.32 | 20.54 | 5,500 | +1.29(+6.70%) |
Jul 18, 2007 | 19.25 | 19.25 | 19.20 | 19.25 | 2,800 | +0.00(+0.00%) |
Jul 17, 2007 | 19.30 | 19.48 | 19.10 | 19.25 | 2,300 | +0.00(+0.00%) |
Jul 16, 2007 | 19.40 | 19.44 | 19.25 | 19.25 | 129,000 | -0.08(-0.41%) |
Jul 13, 2007 | 19.16 | 19.67 | 19.16 | 19.33 | 102,600 | +0.15(+0.81%) |
Jul 12, 2007 | 19.30 | 19.70 | 19.15 | 19.18 | 5,600 | -0.27(-1.41%) |
Jul 11, 2007 | 19.30 | 19.70 | 19.05 | 19.45 | 4,000 | -0.11(-0.56%) |
Jul 10, 2007 | 19.65 | 19.65 | 19.30 | 19.56 | 6,200 | -0.24(-1.21%) |
Jul 09, 2007 | 19.85 | 19.93 | 19.58 | 19.80 | 5,600 | -0.13(-0.65%) |
Jul 06, 2007 | 20.25 | 20.25 | 19.79 | 19.93 | 1,100 | -0.32(-1.58%) |
Jul 05, 2007 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 20.50 | 20.50 | 20.25 | 20.25 | 800 | -0.25(-1.22%) |
Jul 02, 2007 | 20.78 | 20.99 | 20.50 | 20.50 | 6,600 | -0.30(-1.44%) |
Jun 29, 2007 | 20.63 | 21.08 | 20.62 | 20.80 | 6,100 | +0.20(+0.97%) |
Jun 28, 2007 | 19.97 | 20.60 | 19.85 | 20.60 | 4,700 | +0.88(+4.46%) |
Jun 27, 2007 | 19.25 | 20.15 | 19.25 | 19.72 | 4,300 | +0.22(+1.13%) |
Jun 26, 2007 | 19.05 | 19.75 | 19.00 | 19.50 | 5,100 | +0.00(+0.00%) |
Jun 25, 2007 | 19.90 | 19.90 | 19.50 | 19.50 | 8,200 | -0.49(-2.45%) |
Jun 22, 2007 | 20.00 | 20.00 | 19.99 | 19.99 | 200 | -0.01(-0.05%) |
Jun 21, 2007 | 19.75 | 20.00 | 19.75 | 20.00 | 500 | +0.50(+2.56%) |
Jun 20, 2007 | 19.50 | 19.61 | 19.36 | 19.50 | 3,400 | -0.36(-1.81%) |
Jun 19, 2007 | 19.35 | 20.60 | 19.35 | 19.86 | 2,700 | +0.76(+3.98%) |
Jun 18, 2007 | 19.24 | 19.50 | 18.90 | 19.10 | 1,800 | +0.10(+0.53%) |
Jun 15, 2007 | 18.53 | 19.50 | 18.53 | 19.00 | 3,200 | +0.70(+3.82%) |
Jun 14, 2007 | 18.65 | 19.24 | 18.30 | 18.30 | 14,500 | -0.68(-3.59%) |
Jun 13, 2007 | 19.25 | 19.50 | 18.90 | 18.98 | 19,000 | -0.47(-2.41%) |
Jun 12, 2007 | 19.75 | 20.00 | 19.40 | 19.45 | 13,600 | -0.55(-2.75%) |
Jun 11, 2007 | 19.50 | 20.12 | 19.50 | 20.00 | 2,100 | +0.25(+1.27%) |
Jun 08, 2007 | 20.05 | 20.05 | 19.75 | 19.75 | 4,500 | -0.52(-2.57%) |
Jun 07, 2007 | 20.50 | 20.50 | 20.27 | 20.27 | 800 | -0.23(-1.12%) |
Jun 06, 2007 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 20.24 | 20.50 | 20.24 | 20.50 | 300 | +0.02(+0.10%) |
Jun 04, 2007 | 20.50 | 20.55 | 20.48 | 20.48 | 1,100 | -0.07(-0.34%) |
Jun 01, 2007 | 20.80 | 20.80 | 20.13 | 20.55 | 2,000 | -0.17(-0.82%) |
May 31, 2007 | 20.06 | 20.72 | 20.06 | 20.72 | 1,500 | +0.62(+3.08%) |
May 30, 2007 | 19.45 | 20.10 | 19.45 | 20.10 | 1,800 | +0.74(+3.82%) |
May 29, 2007 | 19.26 | 20.00 | 19.10 | 19.36 | 2,400 | +0.21(+1.10%) |
May 25, 2007 | 19.15 | 19.15 | 19.01 | 19.15 | 1,800 | +0.00(+0.00%) |
May 24, 2007 | 19.61 | 19.63 | 19.00 | 19.15 | 8,400 | -0.36(-1.85%) |
May 23, 2007 | 19.40 | 19.64 | 19.31 | 19.51 | 629,400 | +0.07(+0.37%) |
May 22, 2007 | 19.80 | 19.99 | 19.25 | 19.44 | 10,900 | -0.47(-2.37%) |
May 21, 2007 | 19.91 | 20.38 | 19.91 | 19.91 | 800 | +0.00(+0.00%) |
May 18, 2007 | 20.26 | 20.26 | 19.75 | 19.91 | 900 | -0.60(-2.93%) |
May 17, 2007 | 21.26 | 21.26 | 20.51 | 20.51 | 4,300 | -0.50(-2.38%) |
May 16, 2007 | 21.02 | 21.02 | 21.01 | 21.01 | 2,100 | -0.09(-0.43%) |
May 15, 2007 | 21.30 | 21.30 | 21.10 | 21.10 | 2,300 | -0.31(-1.45%) |
May 14, 2007 | 21.78 | 21.78 | 21.40 | 21.41 | 4,200 | -0.60(-2.73%) |
May 11, 2007 | 22.00 | 22.15 | 22.00 | 22.01 | 3,000 | -0.19(-0.86%) |
May 10, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | -0.06(-0.27%) |
May 09, 2007 | 22.27 | 22.27 | 22.26 | 22.26 | 600 | -0.06(-0.27%) |
May 08, 2007 | 22.31 | 22.32 | 22.30 | 22.32 | 400 | -0.11(-0.49%) |
May 07, 2007 | 22.25 | 22.43 | 22.25 | 22.43 | 1,200 | +0.18(+0.81%) |
May 04, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 03, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 02, 2007 | 22.00 | 22.25 | 22.00 | 22.25 | 400 | +0.00(+0.00%) |