Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.58 | 19.71 | 19.58 | 19.58 | 0 | -0.13(-0.66%) |
Jul 30, 2007 | 19.71 | 19.71 | 19.60 | 19.71 | 0 | +0.11(+0.56%) |
Jul 27, 2007 | 19.60 | 19.81 | 19.60 | 19.60 | 0 | -0.21(-1.06%) |
Jul 26, 2007 | 20.10 | 20.10 | 19.81 | 19.81 | 0 | -0.29(-1.44%) |
Jul 25, 2007 | 20.10 | 20.10 | 20.05 | 20.10 | 0 | +0.05(+0.25%) |
Jul 24, 2007 | 20.05 | 20.28 | 20.05 | 20.05 | 0 | -0.23(-1.13%) |
Jul 23, 2007 | 20.28 | 20.28 | 20.23 | 20.28 | 0 | +0.05(+0.25%) |
Jul 20, 2007 | 20.23 | 20.38 | 20.23 | 20.23 | 0 | -0.15(-0.74%) |
Jul 19, 2007 | 20.38 | 20.38 | 20.31 | 20.38 | 0 | +0.07(+0.34%) |
Jul 18, 2007 | 20.33 | 20.33 | 20.31 | 20.31 | 0 | -0.02(-0.10%) |
Jul 17, 2007 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 20.30 | 20.33 | 20.30 | 20.33 | 0 | +0.03(+0.15%) |
Jul 12, 2007 | 20.30 | 20.30 | 20.05 | 20.30 | 0 | +0.25(+1.25%) |
Jul 11, 2007 | 20.05 | 20.05 | 19.97 | 20.05 | 0 | +0.08(+0.40%) |
Jul 10, 2007 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | -0.14(-0.70%) |
Jul 09, 2007 | 20.11 | 20.11 | 20.08 | 20.11 | 0 | +0.03(+0.15%) |
Jul 06, 2007 | 20.08 | 20.08 | 20.03 | 20.08 | 0 | +0.05(+0.25%) |
Jul 05, 2007 | 20.03 | 20.05 | 20.03 | 20.03 | 0 | -0.02(-0.10%) |
Jul 03, 2007 | 20.05 | 20.05 | 20.02 | 20.05 | 0 | +0.03(+0.15%) |
Jul 02, 2007 | 20.02 | 20.02 | 19.87 | 20.02 | 0 | +0.15(+0.75%) |
Jun 29, 2007 | 19.87 | 19.87 | 19.85 | 19.87 | 0 | +0.02(+0.10%) |
Jun 28, 2007 | 19.85 | 19.86 | 19.85 | 19.85 | 0 | -0.01(-0.05%) |
Jun 27, 2007 | 19.86 | 19.86 | 19.75 | 19.86 | 0 | +0.11(+0.56%) |
Jun 26, 2007 | 19.75 | 19.79 | 19.75 | 19.75 | 0 | -0.04(-0.20%) |
Jun 25, 2007 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | -0.01(-0.05%) |
Jun 22, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | -0.13(-0.65%) |
Jun 21, 2007 | 19.93 | 19.93 | 19.87 | 19.93 | 0 | +0.06(+0.30%) |
Jun 20, 2007 | 19.87 | 20.03 | 19.87 | 19.87 | 0 | -0.16(-0.80%) |
Jun 19, 2007 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | +0.02(+0.10%) |
Jun 18, 2007 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.11(+0.55%) |
Jun 14, 2007 | 19.90 | 19.90 | 19.83 | 19.90 | 0 | +0.07(+0.35%) |
Jun 13, 2007 | 19.83 | 19.83 | 19.63 | 19.83 | 0 | +0.20(+1.02%) |
Jun 12, 2007 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 19.63 | 19.88 | 19.63 | 19.63 | 0 | -0.25(-1.26%) |
Jun 06, 2007 | 19.88 | 19.99 | 19.88 | 19.88 | 0 | -0.11(-0.55%) |
Jun 05, 2007 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | -0.08(-0.40%) |
Jun 04, 2007 | 20.07 | 20.07 | 20.03 | 20.07 | 0 | +0.04(+0.20%) |
Jun 01, 2007 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | +0.06(+0.30%) |
May 31, 2007 | 19.95 | 19.97 | 19.97 | 19.97 | 0 | +0.02(+0.10%) |
May 30, 2007 | 19.95 | 19.95 | 19.85 | 19.95 | 0 | +0.10(+0.50%) |
May 29, 2007 | 19.85 | 19.85 | 19.84 | 19.85 | 0 | +0.01(+0.05%) |
May 25, 2007 | 19.84 | 19.84 | 19.76 | 19.84 | 0 | +0.08(+0.40%) |
May 24, 2007 | 19.76 | 19.86 | 19.76 | 19.76 | 0 | -0.10(-0.50%) |
May 23, 2007 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) |
May 22, 2007 | 19.88 | 19.88 | 19.86 | 19.86 | 0 | -0.02(-0.10%) |
May 21, 2007 | 19.88 | 19.88 | 19.87 | 19.88 | 0 | +0.01(+0.05%) |
May 18, 2007 | 19.86 | 19.87 | 19.86 | 19.87 | 0 | -0.03(-0.15%) |
May 17, 2007 | 19.90 | 19.91 | 19.90 | 19.90 | 0 | -0.01(-0.05%) |
May 16, 2007 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.10(+0.50%) |
May 15, 2007 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.00(+0.00%) |
May 14, 2007 | 19.81 | 19.82 | 19.81 | 19.81 | 0 | -0.01(-0.05%) |
May 11, 2007 | 19.82 | 19.82 | 19.70 | 19.82 | 0 | +0.12(+0.61%) |
May 10, 2007 | 19.70 | 19.87 | 19.70 | 19.70 | 0 | -0.17(-0.86%) |
May 09, 2007 | 19.87 | 19.87 | 19.85 | 19.87 | 0 | +0.02(+0.10%) |
May 08, 2007 | 19.85 | 19.87 | 19.85 | 19.85 | 0 | -0.02(-0.10%) |
May 07, 2007 | 19.87 | 19.87 | 19.81 | 19.87 | 0 | +0.06(+0.30%) |
May 04, 2007 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.06(+0.30%) |
May 03, 2007 | 19.75 | 19.75 | 19.70 | 19.75 | 0 | +0.05(+0.25%) |
May 02, 2007 | 19.70 | 19.70 | 19.63 | 19.70 | 0 | +0.07(+0.36%) |