Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.46 | 19.76 | 19.05 | 19.06 | 817,938 | -0.24(-1.24%) |
Jul 30, 2007 | 19.10 | 19.49 | 18.90 | 19.30 | 817,521 | +0.17(+0.90%) |
Jul 27, 2007 | 18.95 | 19.41 | 18.84 | 19.13 | 698,548 | +0.07(+0.39%) |
Jul 26, 2007 | 19.28 | 19.61 | 18.83 | 19.05 | 1,544,884 | -0.49(-2.49%) |
Jul 25, 2007 | 19.37 | 20.09 | 19.23 | 19.54 | 690,865 | +0.20(+1.04%) |
Jul 24, 2007 | 20.10 | 20.11 | 19.16 | 19.34 | 900,703 | -0.80(-3.97%) |
Jul 23, 2007 | 20.26 | 20.53 | 20.10 | 20.14 | 507,316 | -0.08(-0.41%) |
Jul 20, 2007 | 20.62 | 21.00 | 20.14 | 20.22 | 633,250 | -0.44(-2.14%) |
Jul 19, 2007 | 20.68 | 20.86 | 20.63 | 20.66 | 308,711 | +0.08(+0.40%) |
Jul 18, 2007 | 20.62 | 20.74 | 20.45 | 20.58 | 1,032,353 | -0.08(-0.40%) |
Jul 17, 2007 | 20.51 | 20.85 | 20.47 | 20.66 | 575,077 | +0.16(+0.77%) |
Jul 16, 2007 | 20.61 | 20.67 | 20.46 | 20.50 | 545,291 | -0.13(-0.62%) |
Jul 13, 2007 | 20.78 | 20.86 | 20.50 | 20.63 | 370,641 | -0.17(-0.83%) |
Jul 12, 2007 | 20.68 | 20.89 | 20.58 | 20.80 | 354,201 | +0.24(+1.16%) |
Jul 11, 2007 | 20.35 | 20.60 | 20.32 | 20.56 | 597,451 | +0.16(+0.77%) |
Jul 10, 2007 | 20.68 | 20.73 | 20.38 | 20.41 | 553,339 | -0.22(-1.05%) |
Jul 09, 2007 | 20.72 | 20.81 | 20.46 | 20.62 | 414,495 | -0.07(-0.33%) |
Jul 06, 2007 | 20.65 | 20.71 | 20.48 | 20.69 | 415,550 | -0.00(-0.02%) |
Jul 05, 2007 | 20.67 | 20.75 | 20.47 | 20.69 | 796,979 | +0.13(+0.64%) |
Jul 03, 2007 | 20.65 | 20.69 | 20.47 | 20.56 | 195,879 | -0.08(-0.40%) |
Jul 02, 2007 | 20.20 | 20.65 | 20.14 | 20.65 | 981,120 | +0.55(+2.75%) |
Jun 29, 2007 | 20.41 | 20.56 | 19.95 | 20.09 | 5,487,488 | -0.28(-1.36%) |
Jun 28, 2007 | 21.21 | 21.21 | 20.34 | 20.37 | 1,115,542 | -0.92(-4.32%) |
Jun 27, 2007 | 20.83 | 21.29 | 20.81 | 21.29 | 365,067 | +0.48(+2.30%) |
Jun 26, 2007 | 20.98 | 21.10 | 20.77 | 20.81 | 310,289 | -0.12(-0.57%) |
Jun 25, 2007 | 20.71 | 21.10 | 20.53 | 20.93 | 408,080 | +0.16(+0.79%) |
Jun 22, 2007 | 20.80 | 20.96 | 20.61 | 20.77 | 694,194 | -0.13(-0.61%) |
Jun 21, 2007 | 20.76 | 21.30 | 20.53 | 20.89 | 496,179 | +0.15(+0.72%) |
Jun 20, 2007 | 21.23 | 21.24 | 20.74 | 20.74 | 300,900 | -0.39(-1.84%) |
Jun 19, 2007 | 20.88 | 21.33 | 20.79 | 21.13 | 545,232 | +0.45(+2.17%) |
Jun 18, 2007 | 20.48 | 20.77 | 20.40 | 20.68 | 244,732 | +0.16(+0.76%) |
Jun 15, 2007 | 20.59 | 20.68 | 20.45 | 20.53 | 390,101 | +0.16(+0.77%) |
Jun 14, 2007 | 20.14 | 20.49 | 20.14 | 20.37 | 267,735 | +0.19(+0.96%) |
Jun 13, 2007 | 20.23 | 20.32 | 20.02 | 20.17 | 293,679 | -0.03(-0.15%) |
Jun 12, 2007 | 20.53 | 20.60 | 20.14 | 20.20 | 926,373 | -0.37(-1.82%) |
Jun 11, 2007 | 20.59 | 20.65 | 20.34 | 20.58 | 151,099 | -0.10(-0.47%) |
Jun 08, 2007 | 20.48 | 20.69 | 20.42 | 20.68 | 183,990 | +0.12(+0.58%) |
Jun 07, 2007 | 20.74 | 20.77 | 20.47 | 20.56 | 442,789 | -0.22(-1.08%) |
Jun 06, 2007 | 20.91 | 20.97 | 20.68 | 20.78 | 232,723 | -0.22(-1.03%) |
Jun 05, 2007 | 21.12 | 21.23 | 20.91 | 21.00 | 409,741 | -0.23(-1.09%) |
Jun 04, 2007 | 21.09 | 21.27 | 21.00 | 21.23 | 218,490 | +0.06(+0.28%) |
Jun 01, 2007 | 21.18 | 21.33 | 21.09 | 21.17 | 688,549 | +0.00(+0.00%) |
May 31, 2007 | 21.39 | 21.57 | 21.12 | 21.17 | 754,936 | -0.25(-1.19%) |
May 30, 2007 | 21.33 | 21.44 | 21.15 | 21.42 | 202,180 | -0.01(-0.03%) |
May 29, 2007 | 21.56 | 21.56 | 21.37 | 21.43 | 143,309 | -0.09(-0.42%) |
May 25, 2007 | 21.43 | 21.54 | 21.13 | 21.52 | 316,006 | +0.13(+0.63%) |
May 24, 2007 | 21.91 | 22.10 | 21.38 | 21.39 | 382,679 | -0.54(-2.46%) |
May 23, 2007 | 22.01 | 22.19 | 21.79 | 21.92 | 225,996 | -0.04(-0.17%) |
May 22, 2007 | 21.95 | 22.04 | 21.62 | 21.96 | 306,434 | -0.05(-0.24%) |
May 21, 2007 | 21.45 | 22.14 | 21.44 | 22.01 | 275,405 | +0.50(+2.33%) |
May 18, 2007 | 21.63 | 21.66 | 21.42 | 21.51 | 472,870 | -0.10(-0.48%) |
May 17, 2007 | 21.53 | 21.68 | 21.32 | 21.62 | 451,067 | +0.07(+0.35%) |
May 16, 2007 | 21.46 | 21.54 | 21.25 | 21.54 | 298,968 | +0.19(+0.91%) |
May 15, 2007 | 21.73 | 21.84 | 21.34 | 21.35 | 509,449 | -0.42(-1.92%) |
May 14, 2007 | 22.17 | 22.19 | 21.67 | 21.77 | 805,098 | -0.76(-3.39%) |
May 11, 2007 | 22.17 | 22.60 | 21.81 | 22.53 | 291,729 | +0.49(+2.20%) |
May 10, 2007 | 22.36 | 22.43 | 21.91 | 22.04 | 552,265 | -0.41(-1.83%) |
May 09, 2007 | 22.02 | 22.62 | 22.02 | 22.46 | 425,198 | +0.38(+1.73%) |
May 08, 2007 | 21.88 | 22.07 | 21.60 | 22.07 | 211,088 | +0.14(+0.65%) |
May 07, 2007 | 22.09 | 22.19 | 21.77 | 21.93 | 271,434 | -0.13(-0.61%) |
May 04, 2007 | 21.75 | 22.07 | 21.66 | 22.07 | 391,822 | +0.40(+1.83%) |
May 03, 2007 | 21.47 | 21.78 | 21.37 | 21.67 | 422,114 | +0.24(+1.12%) |
May 02, 2007 | 21.12 | 21.49 | 20.98 | 21.43 | 296,787 | +0.30(+1.42%) |