Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.58 | 18.82 | 18.22 | 18.22 | 462,741 | -0.30(-1.60%) |
Jul 30, 2007 | 19.05 | 19.05 | 18.40 | 18.51 | 617,416 | -0.22(-1.16%) |
Jul 27, 2007 | 18.67 | 19.23 | 18.37 | 18.73 | 583,730 | -0.10(-0.54%) |
Jul 26, 2007 | 18.67 | 19.07 | 18.39 | 18.83 | 905,038 | +0.24(+1.30%) |
Jul 25, 2007 | 18.57 | 18.82 | 18.20 | 18.59 | 307,936 | +0.03(+0.17%) |
Jul 24, 2007 | 19.37 | 19.44 | 18.48 | 18.56 | 515,071 | -0.96(-4.90%) |
Jul 23, 2007 | 19.85 | 19.92 | 19.34 | 19.51 | 606,230 | -0.39(-1.95%) |
Jul 20, 2007 | 20.22 | 20.50 | 19.87 | 19.90 | 607,002 | -0.58(-2.81%) |
Jul 19, 2007 | 20.69 | 20.82 | 20.34 | 20.48 | 442,169 | -0.16(-0.79%) |
Jul 18, 2007 | 20.06 | 20.70 | 20.06 | 20.64 | 715,262 | +0.54(+2.67%) |
Jul 17, 2007 | 20.47 | 20.59 | 20.03 | 20.11 | 690,190 | -0.17(-0.84%) |
Jul 16, 2007 | 19.89 | 20.55 | 19.88 | 20.28 | 879,323 | -0.12(-0.57%) |
Jul 13, 2007 | 21.00 | 21.27 | 19.83 | 20.39 | 1,293,335 | -1.02(-4.76%) |
Jul 12, 2007 | 21.26 | 21.48 | 21.02 | 21.41 | 252,778 | +0.23(+1.06%) |
Jul 11, 2007 | 21.37 | 21.52 | 21.06 | 21.19 | 288,779 | -0.19(-0.87%) |
Jul 10, 2007 | 21.35 | 21.59 | 21.23 | 21.37 | 366,743 | -0.02(-0.11%) |
Jul 09, 2007 | 21.45 | 21.57 | 21.30 | 21.40 | 381,867 | +0.09(+0.40%) |
Jul 06, 2007 | 21.51 | 21.59 | 21.18 | 21.31 | 303,308 | -0.14(-0.65%) |
Jul 05, 2007 | 21.78 | 21.83 | 21.01 | 21.45 | 494,499 | -0.40(-1.85%) |
Jul 03, 2007 | 21.47 | 21.86 | 21.30 | 21.86 | 182,319 | +0.30(+1.41%) |
Jul 02, 2007 | 21.71 | 21.82 | 21.26 | 21.55 | 324,137 | -0.22(-1.00%) |
Jun 29, 2007 | 21.82 | 22.17 | 21.54 | 21.77 | 530,243 | +0.05(+0.25%) |
Jun 28, 2007 | 22.57 | 22.57 | 21.67 | 21.71 | 517,642 | -0.30(-1.34%) |
Jun 27, 2007 | 21.54 | 22.01 | 21.36 | 22.01 | 381,996 | +0.46(+2.13%) |
Jun 26, 2007 | 22.24 | 22.25 | 21.43 | 21.55 | 583,473 | -0.79(-3.52%) |
Jun 25, 2007 | 22.72 | 22.73 | 22.15 | 22.34 | 431,497 | -0.44(-1.95%) |
Jun 22, 2007 | 23.14 | 23.26 | 22.76 | 22.78 | 583,858 | -0.35(-1.51%) |
Jun 21, 2007 | 23.28 | 23.53 | 22.78 | 23.13 | 460,941 | +0.36(+1.57%) |
Jun 20, 2007 | 23.30 | 23.41 | 22.68 | 22.77 | 378,138 | -0.43(-1.84%) |
Jun 19, 2007 | 23.30 | 23.50 | 23.17 | 23.20 | 371,967 | -0.30(-1.26%) |
Jun 18, 2007 | 22.93 | 23.54 | 22.93 | 23.50 | 633,231 | +0.57(+2.48%) |
Jun 15, 2007 | 22.89 | 22.99 | 22.71 | 22.93 | 394,467 | +0.28(+1.24%) |
Jun 14, 2007 | 22.20 | 22.71 | 22.17 | 22.65 | 314,365 | +0.44(+2.00%) |
Jun 13, 2007 | 22.03 | 22.29 | 21.96 | 22.20 | 203,791 | +0.27(+1.24%) |
Jun 12, 2007 | 22.10 | 22.20 | 21.75 | 21.93 | 336,609 | -0.12(-0.53%) |
Jun 11, 2007 | 22.30 | 22.30 | 21.97 | 22.05 | 331,466 | -0.25(-1.12%) |
Jun 08, 2007 | 22.17 | 22.32 | 21.78 | 22.30 | 498,099 | +0.31(+1.41%) |
Jun 07, 2007 | 22.52 | 22.74 | 21.93 | 21.99 | 460,298 | -0.72(-3.18%) |
Jun 06, 2007 | 22.92 | 23.01 | 22.43 | 22.71 | 920,853 | -0.21(-0.92%) |
Jun 05, 2007 | 23.85 | 23.85 | 22.79 | 22.92 | 1,045,571 | -0.24(-1.04%) |
Jun 04, 2007 | 23.08 | 23.31 | 22.59 | 23.16 | 576,401 | -0.02(-0.07%) |
Jun 01, 2007 | 22.90 | 23.37 | 22.86 | 23.18 | 506,970 | +0.30(+1.33%) |
May 31, 2007 | 22.38 | 23.04 | 22.35 | 22.87 | 968,040 | +0.44(+1.94%) |
May 30, 2007 | 22.05 | 22.44 | 21.96 | 22.44 | 1,249,748 | +0.26(+1.19%) |
May 29, 2007 | 22.05 | 22.24 | 22.01 | 22.17 | 357,052 | +0.05(+0.21%) |
May 25, 2007 | 21.89 | 22.24 | 21.88 | 22.13 | 376,853 | +0.37(+1.72%) |
May 24, 2007 | 22.22 | 22.53 | 21.61 | 21.75 | 310,379 | -0.50(-2.24%) |
May 23, 2007 | 22.31 | 22.68 | 22.24 | 22.25 | 158,532 | -0.08(-0.35%) |
May 22, 2007 | 22.55 | 22.73 | 22.26 | 22.33 | 382,896 | -0.23(-1.03%) |
May 21, 2007 | 21.93 | 22.71 | 21.93 | 22.56 | 661,003 | +0.65(+2.95%) |
May 18, 2007 | 21.77 | 22.13 | 21.77 | 21.92 | 812,182 | +0.12(+0.54%) |
May 17, 2007 | 21.29 | 21.87 | 21.18 | 21.80 | 402,053 | +0.41(+1.93%) |
May 16, 2007 | 21.27 | 21.41 | 20.98 | 21.39 | 344,066 | +0.12(+0.55%) |
May 15, 2007 | 21.52 | 21.52 | 21.23 | 21.27 | 559,815 | -0.25(-1.16%) |
May 14, 2007 | 21.87 | 21.93 | 21.40 | 21.52 | 421,725 | -0.30(-1.35%) |
May 11, 2007 | 21.31 | 21.96 | 21.29 | 21.82 | 738,791 | +0.51(+2.37%) |
May 10, 2007 | 21.55 | 21.56 | 21.09 | 21.31 | 1,173,631 | -0.32(-1.47%) |
May 09, 2007 | 21.79 | 21.79 | 21.15 | 21.63 | 1,452,639 | -0.15(-0.68%) |
May 08, 2007 | 22.98 | 22.65 | 21.41 | 21.78 | 2,741,474 | -2.57(-10.54%) |
May 07, 2007 | 24.69 | 24.69 | 23.99 | 24.34 | 409,511 | -0.19(-0.79%) |
May 04, 2007 | 24.90 | 24.90 | 24.34 | 24.54 | 698,290 | -0.26(-1.04%) |
May 03, 2007 | 24.36 | 24.94 | 24.37 | 24.79 | 828,279 | +0.44(+1.79%) |
May 02, 2007 | 24.13 | 24.54 | 24.09 | 24.36 | 465,955 | +0.16(+0.64%) |