Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.21 | 18.62 | 17.08 | 17.56 | 177,237 | -0.43(-2.39%) |
Jul 30, 2007 | 18.44 | 19.10 | 17.58 | 17.99 | 86,646 | -0.35(-1.91%) |
Jul 27, 2007 | 18.51 | 20.20 | 18.04 | 18.34 | 136,232 | -0.16(-0.86%) |
Jul 26, 2007 | 19.58 | 20.64 | 18.40 | 18.50 | 109,142 | -1.24(-6.28%) |
Jul 25, 2007 | 21.30 | 21.30 | 19.63 | 19.74 | 64,343 | -1.74(-8.10%) |
Jul 24, 2007 | 22.15 | 22.37 | 21.00 | 21.48 | 51,417 | -0.98(-4.36%) |
Jul 23, 2007 | 22.91 | 23.06 | 22.46 | 22.46 | 28,132 | -0.01(-0.04%) |
Jul 20, 2007 | 22.79 | 22.79 | 22.15 | 22.47 | 60,296 | -0.16(-0.71%) |
Jul 19, 2007 | 23.00 | 23.40 | 22.31 | 22.63 | 73,258 | -0.37(-1.61%) |
Jul 18, 2007 | 22.72 | 23.00 | 22.28 | 23.00 | 44,790 | +0.35(+1.55%) |
Jul 17, 2007 | 22.99 | 22.99 | 22.50 | 22.65 | 60,953 | +0.44(+1.98%) |
Jul 16, 2007 | 21.85 | 23.00 | 21.42 | 22.21 | 61,193 | +0.91(+4.27%) |
Jul 13, 2007 | 21.74 | 23.02 | 21.21 | 21.30 | 86,529 | +0.07(+0.33%) |
Jul 12, 2007 | 21.81 | 21.94 | 20.10 | 21.23 | 575,161 | +0.97(+4.79%) |
Jul 11, 2007 | 19.22 | 20.74 | 18.90 | 20.26 | 68,209 | +1.25(+6.58%) |
Jul 10, 2007 | 19.54 | 20.08 | 18.70 | 19.01 | 101,800 | -0.78(-3.94%) |
Jul 09, 2007 | 20.26 | 20.60 | 18.60 | 19.79 | 82,309 | -0.62(-3.04%) |
Jul 06, 2007 | 20.54 | 21.20 | 20.35 | 20.41 | 29,810 | -0.36(-1.73%) |
Jul 05, 2007 | 21.46 | 22.30 | 20.66 | 20.77 | 29,403 | -0.71(-3.31%) |
Jul 03, 2007 | 21.76 | 22.60 | 21.38 | 21.48 | 20,224 | -0.12(-0.56%) |
Jul 02, 2007 | 22.50 | 22.67 | 21.28 | 21.60 | 102,945 | -0.87(-3.87%) |
Jun 29, 2007 | 22.90 | 23.55 | 21.97 | 22.47 | 57,707 | -0.12(-0.53%) |
Jun 28, 2007 | 22.79 | 23.01 | 22.30 | 22.59 | 38,769 | -0.11(-0.48%) |
Jun 27, 2007 | 21.29 | 22.73 | 20.43 | 22.70 | 61,155 | +1.14(+5.29%) |
Jun 26, 2007 | 21.20 | 22.76 | 20.09 | 21.56 | 97,181 | +0.61(+2.91%) |
Jun 25, 2007 | 21.40 | 21.67 | 20.08 | 20.95 | 158,369 | -0.26(-1.23%) |
Jun 22, 2007 | 22.26 | 22.80 | 21.21 | 21.21 | 1,111,204 | -1.05(-4.72%) |
Jun 21, 2007 | 22.86 | 23.27 | 22.07 | 22.26 | 14,187 | -0.68(-2.96%) |
Jun 20, 2007 | 23.49 | 23.49 | 22.80 | 22.94 | 11,500 | -0.21(-0.91%) |
Jun 19, 2007 | 23.20 | 23.20 | 22.93 | 23.15 | 8,200 | +0.01(+0.04%) |
Jun 18, 2007 | 22.92 | 23.89 | 22.92 | 23.14 | 3,200 | +0.04(+0.17%) |
Jun 15, 2007 | 23.86 | 23.86 | 23.00 | 23.10 | 3,900 | -0.18(-0.77%) |
Jun 14, 2007 | 23.64 | 23.90 | 22.48 | 23.28 | 34,600 | +0.07(+0.30%) |
Jun 13, 2007 | 23.78 | 23.78 | 22.75 | 23.21 | 4,800 | -0.76(-3.17%) |
Jun 12, 2007 | 23.99 | 24.00 | 23.83 | 23.97 | 11,600 | -0.01(-0.04%) |
Jun 11, 2007 | 23.87 | 24.10 | 23.27 | 23.98 | 16,280 | +0.53(+2.26%) |
Jun 08, 2007 | 23.18 | 23.45 | 22.66 | 23.45 | 38,016 | +0.55(+2.40%) |
Jun 07, 2007 | 23.23 | 23.23 | 22.74 | 22.90 | 8,291 | -0.32(-1.38%) |
Jun 06, 2007 | 23.40 | 23.40 | 22.54 | 23.22 | 12,900 | -0.34(-1.44%) |
Jun 05, 2007 | 23.63 | 23.98 | 22.45 | 23.56 | 22,075 | +0.41(+1.77%) |
Jun 04, 2007 | 23.28 | 23.30 | 22.20 | 23.15 | 9,026 | +0.20(+0.87%) |
Jun 01, 2007 | 22.89 | 23.10 | 22.26 | 22.95 | 8,744 | +0.53(+2.36%) |
May 31, 2007 | 22.70 | 23.31 | 21.78 | 22.42 | 18,490 | -0.37(-1.62%) |
May 30, 2007 | 23.75 | 23.95 | 22.74 | 22.79 | 6,016 | -1.03(-4.32%) |
May 29, 2007 | 23.35 | 24.06 | 23.34 | 23.82 | 4,095 | +0.39(+1.66%) |
May 25, 2007 | 23.38 | 23.82 | 23.33 | 23.43 | 2,923 | -0.19(-0.80%) |
May 24, 2007 | 24.00 | 24.07 | 23.36 | 23.62 | 10,328 | -0.58(-2.40%) |
May 23, 2007 | 23.90 | 24.28 | 23.52 | 24.20 | 13,633 | +0.71(+3.02%) |
May 22, 2007 | 23.10 | 24.25 | 23.10 | 23.49 | 6,360 | -0.38(-1.59%) |
May 21, 2007 | 23.86 | 24.43 | 23.50 | 23.87 | 21,109 | -0.03(-0.13%) |
May 18, 2007 | 23.68 | 24.00 | 23.49 | 23.90 | 4,937 | -0.09(-0.38%) |
May 17, 2007 | 22.85 | 23.99 | 22.83 | 23.99 | 8,844 | +1.19(+5.22%) |
May 16, 2007 | 22.49 | 22.90 | 22.25 | 22.80 | 7,094 | +0.28(+1.24%) |
May 15, 2007 | 22.88 | 22.89 | 22.35 | 22.52 | 3,200 | -0.36(-1.57%) |
May 14, 2007 | 22.87 | 23.20 | 22.40 | 22.88 | 6,211 | +0.17(+0.75%) |
May 11, 2007 | 22.78 | 22.78 | 22.70 | 22.71 | 300 | -0.08(-0.35%) |
May 10, 2007 | 22.75 | 22.79 | 22.74 | 22.79 | 1,300 | +0.60(+2.70%) |
May 09, 2007 | 22.40 | 22.46 | 22.19 | 22.19 | 4,504 | -0.36(-1.60%) |
May 08, 2007 | 22.50 | 22.55 | 22.50 | 22.55 | 1,700 | -0.21(-0.92%) |
May 07, 2007 | 23.00 | 23.26 | 22.76 | 22.76 | 5,504 | -0.23(-1.00%) |
May 04, 2007 | 22.84 | 23.01 | 22.84 | 22.99 | 3,497 | +0.29(+1.28%) |
May 03, 2007 | 22.30 | 23.01 | 22.30 | 22.70 | 17,085 | +0.34(+1.52%) |
May 02, 2007 | 21.34 | 23.05 | 21.34 | 22.36 | 17,821 | +0.80(+3.71%) |