Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.08 | 20.36 | 19.89 | 19.94 | 249,403 | -0.03(-0.17%) |
Jul 30, 2007 | 19.55 | 20.03 | 19.46 | 19.97 | 202,498 | +0.42(+2.15%) |
Jul 27, 2007 | 19.58 | 20.18 | 19.55 | 19.55 | 269,653 | -0.04(-0.22%) |
Jul 26, 2007 | 19.60 | 19.73 | 19.30 | 19.60 | 254,775 | -0.28(-1.41%) |
Jul 25, 2007 | 19.89 | 19.97 | 19.72 | 19.88 | 270,893 | +0.08(+0.39%) |
Jul 24, 2007 | 20.48 | 20.67 | 19.76 | 19.80 | 157,452 | -0.68(-3.33%) |
Jul 23, 2007 | 20.37 | 20.49 | 20.33 | 20.48 | 141,748 | +0.03(+0.14%) |
Jul 20, 2007 | 20.57 | 20.62 | 20.36 | 20.45 | 258,495 | -0.16(-0.80%) |
Jul 19, 2007 | 20.86 | 20.87 | 20.57 | 20.62 | 322,757 | -0.19(-0.91%) |
Jul 18, 2007 | 21.11 | 21.13 | 20.69 | 20.81 | 255,602 | -0.34(-1.60%) |
Jul 17, 2007 | 21.15 | 21.24 | 21.10 | 21.14 | 506,039 | +0.10(+0.46%) |
Jul 16, 2007 | 21.00 | 21.06 | 20.49 | 21.05 | 263,041 | +0.00(+0.00%) |
Jul 13, 2007 | 20.81 | 21.11 | 20.67 | 21.05 | 135,549 | +0.19(+0.93%) |
Jul 12, 2007 | 20.83 | 20.91 | 20.74 | 20.85 | 207,664 | +0.06(+0.30%) |
Jul 11, 2007 | 20.59 | 20.81 | 20.57 | 20.79 | 159,519 | +0.18(+0.89%) |
Jul 10, 2007 | 20.79 | 20.88 | 20.35 | 20.61 | 309,533 | -0.19(-0.93%) |
Jul 09, 2007 | 20.86 | 20.86 | 20.57 | 20.80 | 213,862 | -0.01(-0.05%) |
Jul 06, 2007 | 20.66 | 20.86 | 20.39 | 20.81 | 269,446 | +0.23(+1.11%) |
Jul 05, 2007 | 20.02 | 20.58 | 20.02 | 20.58 | 140,509 | +0.55(+2.73%) |
Jul 03, 2007 | 20.18 | 20.49 | 19.83 | 20.04 | 186,174 | -0.13(-0.62%) |
Jul 02, 2007 | 19.65 | 20.72 | 19.63 | 20.16 | 417,394 | +0.58(+2.97%) |
Jun 29, 2007 | 19.13 | 19.69 | 19.07 | 19.58 | 181,215 | +0.45(+2.38%) |
Jun 28, 2007 | 19.75 | 19.75 | 19.09 | 19.13 | 247,750 | -0.62(-3.14%) |
Jun 27, 2007 | 19.68 | 19.78 | 19.45 | 19.75 | 707,297 | +0.01(+0.07%) |
Jun 26, 2007 | 19.62 | 19.78 | 19.22 | 19.73 | 326,063 | +0.23(+1.17%) |
Jun 25, 2007 | 19.89 | 19.95 | 19.40 | 19.50 | 217,788 | -0.49(-2.47%) |
Jun 22, 2007 | 20.23 | 20.28 | 19.66 | 20.00 | 434,338 | -0.20(-1.01%) |
Jun 21, 2007 | 20.05 | 20.51 | 20.05 | 20.20 | 426,899 | +0.15(+0.75%) |
Jun 20, 2007 | 20.65 | 21.10 | 20.00 | 20.05 | 798,008 | -0.47(-2.31%) |
Jun 19, 2007 | 19.70 | 20.53 | 19.69 | 20.52 | 583,938 | +0.83(+4.23%) |
Jun 18, 2007 | 19.69 | 19.80 | 19.57 | 19.69 | 431,651 | +0.06(+0.32%) |
Jun 15, 2007 | 19.41 | 19.72 | 19.41 | 19.63 | 663,698 | +0.49(+2.55%) |
Jun 14, 2007 | 19.16 | 19.35 | 19.00 | 19.14 | 500,460 | +0.04(+0.20%) |
Jun 13, 2007 | 18.54 | 19.28 | 18.54 | 19.10 | 347,759 | +0.59(+3.19%) |
Jun 12, 2007 | 18.46 | 18.65 | 18.43 | 18.51 | 352,099 | +0.05(+0.26%) |
Jun 11, 2007 | 18.47 | 18.48 | 18.34 | 18.46 | 220,061 | -0.07(-0.39%) |
Jun 08, 2007 | 18.36 | 18.66 | 18.32 | 18.54 | 318,418 | +0.17(+0.95%) |
Jun 07, 2007 | 18.44 | 18.44 | 18.08 | 18.36 | 365,530 | -0.13(-0.68%) |
Jun 06, 2007 | 18.60 | 18.60 | 18.29 | 18.49 | 438,057 | -0.21(-1.11%) |
Jun 05, 2007 | 18.19 | 18.78 | 18.13 | 18.70 | 609,767 | +0.45(+2.47%) |
Jun 04, 2007 | 18.17 | 18.25 | 17.94 | 18.25 | 543,025 | +0.05(+0.27%) |
Jun 01, 2007 | 17.98 | 18.20 | 17.93 | 18.20 | 434,751 | +0.31(+1.76%) |
May 31, 2007 | 17.59 | 17.95 | 17.52 | 17.88 | 708,330 | +0.52(+2.98%) |
May 30, 2007 | 17.18 | 17.39 | 17.00 | 17.36 | 571,747 | +0.10(+0.59%) |
May 29, 2007 | 16.91 | 17.34 | 16.91 | 17.26 | 333,915 | +0.30(+1.80%) |
May 25, 2007 | 16.91 | 17.05 | 16.58 | 16.96 | 680,228 | +0.12(+0.69%) |
May 24, 2007 | 17.20 | 17.28 | 16.75 | 16.84 | 1,238,752 | -0.39(-2.25%) |
May 23, 2007 | 17.18 | 17.29 | 17.13 | 17.23 | 1,567,088 | +0.10(+0.57%) |
May 22, 2007 | 17.42 | 17.52 | 17.10 | 17.13 | 5,181,269 | -0.05(-0.28%) |
May 21, 2007 | 17.33 | 17.33 | 16.94 | 17.18 | 597,989 | -0.27(-1.53%) |
May 18, 2007 | 17.37 | 17.48 | 17.21 | 17.45 | 190,100 | +0.07(+0.42%) |
May 17, 2007 | 17.99 | 17.99 | 17.32 | 17.37 | 231,633 | -0.68(-3.75%) |
May 16, 2007 | 18.25 | 18.31 | 17.98 | 18.05 | 210,970 | -0.19(-1.06%) |
May 15, 2007 | 18.05 | 18.38 | 18.00 | 18.25 | 152,906 | +0.21(+1.18%) |
May 14, 2007 | 17.66 | 18.09 | 17.59 | 18.03 | 206,630 | +0.34(+1.94%) |
May 11, 2007 | 17.66 | 17.80 | 17.55 | 17.69 | 52,690 | +0.10(+0.58%) |
May 10, 2007 | 18.05 | 18.05 | 17.59 | 17.59 | 99,182 | -0.51(-2.83%) |
May 09, 2007 | 18.08 | 18.11 | 17.89 | 18.10 | 79,139 | -0.02(-0.13%) |
May 08, 2007 | 18.05 | 18.13 | 17.77 | 18.12 | 101,042 | +0.03(+0.19%) |
May 07, 2007 | 18.17 | 18.26 | 17.90 | 18.09 | 68,808 | -0.09(-0.48%) |
May 04, 2007 | 17.88 | 18.19 | 17.84 | 18.18 | 114,060 | +0.37(+2.09%) |
May 03, 2007 | 18.32 | 18.35 | 17.79 | 17.80 | 138,029 | -0.49(-2.67%) |
May 02, 2007 | 18.22 | 18.50 | 18.11 | 18.29 | 229,566 | +0.07(+0.37%) |