Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.04 | 19.21 | 18.67 | 18.70 | 114,493 | -0.31(-1.65%) |
Jul 30, 2007 | 18.92 | 19.23 | 18.67 | 19.02 | 188,346 | +0.13(+0.67%) |
Jul 27, 2007 | 18.87 | 19.22 | 18.73 | 18.89 | 191,287 | -0.11(-0.59%) |
Jul 26, 2007 | 18.93 | 19.15 | 18.42 | 19.00 | 115,797 | -0.05(-0.26%) |
Jul 25, 2007 | 19.24 | 19.27 | 18.82 | 19.05 | 156,774 | -0.01(-0.04%) |
Jul 24, 2007 | 19.73 | 19.88 | 18.94 | 19.06 | 163,203 | -0.73(-3.71%) |
Jul 23, 2007 | 19.99 | 20.27 | 19.75 | 19.79 | 200,901 | -0.17(-0.88%) |
Jul 20, 2007 | 19.53 | 23.46 | 19.12 | 19.97 | 471,522 | -1.38(-6.48%) |
Jul 19, 2007 | 21.60 | 21.84 | 21.15 | 21.35 | 94,850 | -0.22(-1.01%) |
Jul 18, 2007 | 21.33 | 21.95 | 21.16 | 21.57 | 64,257 | +0.08(+0.36%) |
Jul 17, 2007 | 21.55 | 22.04 | 21.44 | 21.49 | 50,761 | -0.16(-0.74%) |
Jul 16, 2007 | 21.69 | 21.76 | 21.47 | 21.65 | 55,681 | -0.01(-0.03%) |
Jul 13, 2007 | 21.65 | 21.86 | 21.51 | 21.66 | 66,957 | -0.01(-0.06%) |
Jul 12, 2007 | 21.63 | 21.85 | 21.50 | 21.67 | 76,017 | +0.13(+0.62%) |
Jul 11, 2007 | 21.76 | 22.07 | 21.42 | 21.54 | 69,243 | -0.38(-1.75%) |
Jul 10, 2007 | 21.92 | 22.45 | 21.77 | 21.92 | 111,396 | -0.12(-0.54%) |
Jul 09, 2007 | 22.35 | 22.70 | 22.03 | 22.04 | 51,815 | -0.30(-1.35%) |
Jul 06, 2007 | 22.01 | 22.48 | 21.93 | 22.34 | 43,838 | +0.33(+1.49%) |
Jul 05, 2007 | 21.87 | 22.24 | 21.76 | 22.02 | 43,846 | +0.15(+0.70%) |
Jul 03, 2007 | 21.89 | 22.08 | 21.76 | 21.86 | 48,077 | -0.06(-0.26%) |
Jul 02, 2007 | 21.83 | 21.99 | 21.77 | 21.92 | 124,803 | +0.26(+1.19%) |
Jun 29, 2007 | 22.42 | 22.71 | 21.62 | 21.66 | 121,588 | -0.63(-2.82%) |
Jun 28, 2007 | 22.55 | 22.72 | 22.19 | 22.29 | 109,206 | -0.29(-1.30%) |
Jun 27, 2007 | 21.67 | 22.58 | 21.62 | 22.58 | 74,268 | +0.82(+3.79%) |
Jun 26, 2007 | 21.39 | 21.76 | 21.13 | 21.76 | 70,330 | +0.52(+2.44%) |
Jun 25, 2007 | 21.29 | 21.84 | 21.11 | 21.24 | 135,324 | -0.15(-0.69%) |
Jun 22, 2007 | 21.07 | 21.39 | 21.02 | 21.39 | 280,818 | +0.28(+1.32%) |
Jun 21, 2007 | 21.16 | 21.60 | 21.04 | 21.11 | 70,429 | -0.07(-0.33%) |
Jun 20, 2007 | 22.03 | 22.07 | 21.16 | 21.18 | 85,107 | -0.84(-3.81%) |
Jun 19, 2007 | 22.09 | 22.13 | 21.81 | 22.02 | 54,211 | -0.11(-0.51%) |
Jun 18, 2007 | 22.08 | 22.35 | 22.02 | 22.13 | 69,802 | +0.15(+0.70%) |
Jun 15, 2007 | 22.39 | 22.44 | 21.92 | 21.97 | 103,559 | -0.03(-0.13%) |
Jun 14, 2007 | 21.84 | 22.22 | 21.84 | 22.00 | 53,496 | +0.16(+0.74%) |
Jun 13, 2007 | 21.66 | 21.90 | 21.66 | 21.84 | 42,196 | +0.18(+0.84%) |
Jun 12, 2007 | 21.84 | 21.99 | 21.60 | 21.66 | 106,420 | -0.27(-1.21%) |
Jun 11, 2007 | 21.77 | 22.18 | 21.66 | 21.92 | 47,328 | +0.05(+0.22%) |
Jun 08, 2007 | 21.60 | 22.08 | 21.60 | 21.88 | 102,900 | +0.17(+0.81%) |
Jun 07, 2007 | 21.63 | 21.84 | 21.63 | 21.70 | 112,204 | +0.02(+0.10%) |
Jun 06, 2007 | 22.17 | 22.37 | 21.64 | 21.68 | 110,870 | -0.69(-3.09%) |
Jun 05, 2007 | 23.05 | 23.15 | 22.11 | 22.37 | 114,755 | -0.78(-3.35%) |
Jun 04, 2007 | 22.97 | 23.31 | 22.93 | 23.15 | 61,663 | +0.17(+0.73%) |
Jun 01, 2007 | 23.53 | 23.53 | 22.49 | 22.98 | 181,905 | -0.50(-2.11%) |
May 31, 2007 | 22.39 | 23.50 | 22.32 | 23.48 | 202,055 | +1.10(+4.91%) |
May 30, 2007 | 21.91 | 22.48 | 21.80 | 22.38 | 78,274 | +0.36(+1.65%) |
May 29, 2007 | 22.11 | 22.13 | 21.71 | 22.02 | 82,999 | +0.02(+0.10%) |
May 25, 2007 | 21.18 | 22.04 | 21.18 | 21.99 | 132,653 | +0.84(+3.97%) |
May 24, 2007 | 22.17 | 22.18 | 21.01 | 21.16 | 83,349 | -1.04(-4.69%) |
May 23, 2007 | 22.04 | 22.43 | 21.95 | 22.20 | 39,289 | +0.25(+1.15%) |
May 22, 2007 | 21.82 | 21.98 | 21.43 | 21.95 | 62,127 | +0.13(+0.58%) |
May 21, 2007 | 21.55 | 22.31 | 21.04 | 21.82 | 65,681 | +0.18(+0.84%) |
May 18, 2007 | 21.04 | 21.64 | 20.85 | 21.64 | 231,796 | +0.69(+3.30%) |
May 17, 2007 | 21.41 | 21.41 | 20.91 | 20.95 | 74,990 | -0.45(-2.12%) |
May 16, 2007 | 21.11 | 21.41 | 21.03 | 21.40 | 48,256 | +0.40(+1.90%) |
May 15, 2007 | 21.71 | 21.71 | 20.92 | 21.00 | 69,158 | -0.69(-3.16%) |
May 14, 2007 | 21.90 | 22.15 | 21.52 | 21.69 | 42,222 | -0.16(-0.74%) |
May 11, 2007 | 22.06 | 22.41 | 21.07 | 21.85 | 59,558 | +0.15(+0.71%) |
May 10, 2007 | 22.67 | 22.71 | 21.69 | 21.69 | 104,336 | -1.08(-4.73%) |
May 09, 2007 | 22.37 | 22.79 | 22.30 | 22.77 | 138,462 | +0.36(+1.62%) |
May 08, 2007 | 22.51 | 22.51 | 22.30 | 22.41 | 128,100 | -0.07(-0.31%) |
May 07, 2007 | 22.58 | 22.60 | 22.37 | 22.48 | 54,570 | -0.09(-0.40%) |
May 04, 2007 | 22.55 | 22.57 | 22.37 | 22.57 | 74,512 | +0.17(+0.78%) |
May 03, 2007 | 22.41 | 22.53 | 22.34 | 22.39 | 91,521 | +0.02(+0.09%) |
May 02, 2007 | 22.44 | 22.57 | 22.33 | 22.37 | 130,975 | -0.11(-0.50%) |