Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.85 | 20.46 | 19.56 | 19.71 | 780,922 | +0.09(+0.44%) |
Jul 30, 2007 | 19.86 | 20.19 | 19.30 | 19.63 | 1,188,935 | -0.27(-1.36%) |
Jul 27, 2007 | 20.73 | 20.88 | 19.88 | 19.90 | 666,996 | -0.90(-4.31%) |
Jul 26, 2007 | 21.10 | 21.41 | 20.47 | 20.80 | 778,477 | -0.72(-3.36%) |
Jul 25, 2007 | 21.35 | 21.76 | 20.90 | 21.52 | 896,305 | +0.36(+1.71%) |
Jul 24, 2007 | 21.29 | 21.39 | 21.06 | 21.16 | 648,621 | -0.41(-1.90%) |
Jul 23, 2007 | 21.54 | 21.77 | 21.26 | 21.57 | 588,929 | -0.08(-0.36%) |
Jul 20, 2007 | 21.76 | 21.76 | 21.30 | 21.64 | 605,326 | -0.16(-0.75%) |
Jul 19, 2007 | 21.68 | 21.93 | 21.59 | 21.81 | 334,734 | +0.24(+1.12%) |
Jul 18, 2007 | 21.62 | 22.00 | 21.23 | 21.57 | 433,003 | -0.20(-0.93%) |
Jul 17, 2007 | 21.58 | 21.98 | 21.58 | 21.77 | 307,492 | +0.19(+0.88%) |
Jul 16, 2007 | 21.86 | 21.86 | 21.48 | 21.58 | 300,832 | -0.39(-1.77%) |
Jul 13, 2007 | 22.04 | 22.08 | 21.82 | 21.97 | 130,633 | -0.14(-0.62%) |
Jul 12, 2007 | 21.73 | 22.13 | 21.54 | 22.10 | 391,244 | +0.47(+2.19%) |
Jul 11, 2007 | 21.44 | 21.69 | 21.22 | 21.63 | 320,950 | +0.23(+1.07%) |
Jul 10, 2007 | 21.86 | 21.86 | 21.39 | 21.40 | 466,800 | -0.68(-3.10%) |
Jul 09, 2007 | 21.97 | 22.15 | 21.84 | 22.09 | 238,559 | +0.03(+0.16%) |
Jul 06, 2007 | 21.89 | 22.19 | 21.71 | 22.05 | 245,778 | +0.04(+0.18%) |
Jul 05, 2007 | 22.20 | 22.22 | 21.86 | 22.01 | 266,645 | -0.22(-0.97%) |
Jul 03, 2007 | 22.25 | 22.35 | 22.06 | 22.23 | 133,396 | -0.01(-0.04%) |
Jul 02, 2007 | 21.81 | 22.28 | 21.61 | 22.24 | 357,208 | +0.63(+2.91%) |
Jun 29, 2007 | 21.82 | 22.13 | 21.60 | 21.61 | 510,325 | -0.12(-0.57%) |
Jun 28, 2007 | 21.65 | 22.07 | 21.56 | 21.73 | 453,590 | +0.13(+0.62%) |
Jun 27, 2007 | 21.02 | 21.61 | 20.83 | 21.60 | 584,537 | +0.46(+2.18%) |
Jun 26, 2007 | 21.12 | 21.30 | 20.88 | 21.14 | 387,500 | +0.09(+0.45%) |
Jun 25, 2007 | 21.24 | 21.41 | 20.82 | 21.04 | 604,641 | -0.26(-1.23%) |
Jun 22, 2007 | 21.48 | 21.53 | 21.22 | 21.31 | 1,170,857 | -0.27(-1.24%) |
Jun 21, 2007 | 21.15 | 21.62 | 20.95 | 21.57 | 485,240 | +0.33(+1.56%) |
Jun 20, 2007 | 21.71 | 21.84 | 21.24 | 21.24 | 358,164 | -0.51(-2.36%) |
Jun 19, 2007 | 21.80 | 21.89 | 21.50 | 21.76 | 394,840 | -0.13(-0.61%) |
Jun 18, 2007 | 21.95 | 22.02 | 21.77 | 21.89 | 353,986 | -0.04(-0.20%) |
Jun 15, 2007 | 21.97 | 22.33 | 21.81 | 21.93 | 813,124 | +0.23(+1.07%) |
Jun 14, 2007 | 21.63 | 22.10 | 21.55 | 21.70 | 410,624 | +0.15(+0.68%) |
Jun 13, 2007 | 21.35 | 21.63 | 21.16 | 21.55 | 722,132 | +0.25(+1.17%) |
Jun 12, 2007 | 21.40 | 21.66 | 21.15 | 21.30 | 653,656 | -0.22(-1.04%) |
Jun 11, 2007 | 21.41 | 21.60 | 21.02 | 21.53 | 737,155 | +0.04(+0.20%) |
Jun 08, 2007 | 21.12 | 21.51 | 20.93 | 21.48 | 474,706 | +0.31(+1.46%) |
Jun 07, 2007 | 21.61 | 21.75 | 21.13 | 21.17 | 678,347 | -0.59(-2.71%) |
Jun 06, 2007 | 22.07 | 22.07 | 21.65 | 21.76 | 439,386 | -0.42(-1.88%) |
Jun 05, 2007 | 22.46 | 22.46 | 21.82 | 22.18 | 434,841 | -0.43(-1.91%) |
Jun 04, 2007 | 22.52 | 22.68 | 22.32 | 22.61 | 597,127 | +0.08(+0.36%) |
Jun 01, 2007 | 22.42 | 22.76 | 22.20 | 22.53 | 780,629 | +0.13(+0.60%) |
May 31, 2007 | 22.75 | 22.81 | 22.26 | 22.40 | 671,926 | -0.32(-1.42%) |
May 30, 2007 | 22.80 | 22.93 | 22.15 | 22.72 | 885,233 | -0.40(-1.75%) |
May 29, 2007 | 23.02 | 23.46 | 22.82 | 23.13 | 1,037,985 | +0.06(+0.28%) |
May 25, 2007 | 21.37 | 23.38 | 21.37 | 23.06 | 2,163,639 | +2.65(+13.00%) |
May 24, 2007 | 20.41 | 20.73 | 20.22 | 20.41 | 710,470 | -0.11(-0.55%) |
May 23, 2007 | 20.58 | 20.80 | 20.43 | 20.52 | 251,337 | +0.00(+0.02%) |
May 22, 2007 | 20.50 | 20.60 | 20.25 | 20.52 | 295,649 | +0.11(+0.53%) |
May 21, 2007 | 19.92 | 20.44 | 19.89 | 20.41 | 826,339 | +0.44(+2.18%) |
May 18, 2007 | 20.03 | 20.20 | 19.91 | 19.97 | 433,636 | +0.00(+0.00%) |
May 17, 2007 | 20.22 | 20.27 | 19.83 | 19.97 | 262,572 | -0.25(-1.21%) |
May 16, 2007 | 20.24 | 20.26 | 19.83 | 20.22 | 343,745 | +0.08(+0.41%) |
May 15, 2007 | 20.31 | 20.76 | 20.10 | 20.14 | 730,704 | -0.26(-1.27%) |
May 14, 2007 | 20.49 | 20.70 | 20.31 | 20.39 | 678,270 | -0.13(-0.63%) |
May 11, 2007 | 20.39 | 20.67 | 20.31 | 20.52 | 450,930 | +0.18(+0.89%) |
May 10, 2007 | 20.53 | 20.84 | 20.17 | 20.34 | 1,040,218 | -0.23(-1.13%) |
May 09, 2007 | 19.18 | 20.80 | 19.10 | 20.58 | 1,128,697 | +0.98(+5.01%) |
May 08, 2007 | 19.81 | 20.01 | 19.43 | 19.59 | 243,932 | -0.41(-2.07%) |
May 07, 2007 | 20.00 | 20.17 | 19.84 | 20.01 | 292,933 | +0.05(+0.26%) |
May 04, 2007 | 19.93 | 19.95 | 19.70 | 19.95 | 239,656 | +0.11(+0.54%) |
May 03, 2007 | 19.87 | 19.95 | 19.55 | 19.85 | 661,913 | -0.03(-0.15%) |
May 02, 2007 | 19.57 | 19.91 | 19.49 | 19.88 | 341,370 | +0.36(+1.83%) |