Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.41 | 23.57 | 22.19 | 22.19 | 32,986 | -0.40(-1.79%) |
Jul 30, 2007 | 21.70 | 22.70 | 21.70 | 22.59 | 11,019 | +0.62(+2.84%) |
Jul 27, 2007 | 21.58 | 22.49 | 21.58 | 21.97 | 28,296 | -0.06(-0.29%) |
Jul 26, 2007 | 22.78 | 22.78 | 21.68 | 22.03 | 66,102 | -0.42(-1.88%) |
Jul 25, 2007 | 22.97 | 22.97 | 22.22 | 22.46 | 58,461 | -0.00(-0.00%) |
Jul 24, 2007 | 22.80 | 23.14 | 22.40 | 22.46 | 24,184 | -0.56(-2.43%) |
Jul 23, 2007 | 22.82 | 23.29 | 22.76 | 23.02 | 14,002 | +0.06(+0.24%) |
Jul 20, 2007 | 23.70 | 23.70 | 22.68 | 22.96 | 31,814 | -0.37(-1.57%) |
Jul 19, 2007 | 23.27 | 23.37 | 23.18 | 23.33 | 5,850 | +0.22(+0.95%) |
Jul 18, 2007 | 24.20 | 24.78 | 21.12 | 23.11 | 45,371 | -0.31(-1.33%) |
Jul 17, 2007 | 23.57 | 23.70 | 23.31 | 23.42 | 44,321 | -0.13(-0.55%) |
Jul 16, 2007 | 23.93 | 23.93 | 23.48 | 23.55 | 20,592 | -0.20(-0.83%) |
Jul 13, 2007 | 23.72 | 23.78 | 23.48 | 23.75 | 18,568 | +0.21(+0.91%) |
Jul 12, 2007 | 23.31 | 23.54 | 23.22 | 23.53 | 15,617 | +0.48(+2.08%) |
Jul 11, 2007 | 23.17 | 23.22 | 22.91 | 23.05 | 13,895 | -0.12(-0.52%) |
Jul 10, 2007 | 24.29 | 24.30 | 23.07 | 23.17 | 32,746 | -0.31(-1.33%) |
Jul 09, 2007 | 23.51 | 23.51 | 23.03 | 23.48 | 29,576 | +0.90(+3.99%) |
Jul 06, 2007 | 22.50 | 22.61 | 22.41 | 22.58 | 5,828 | +0.19(+0.86%) |
Jul 05, 2007 | 23.56 | 23.56 | 22.27 | 22.39 | 15,795 | -0.06(-0.25%) |
Jul 03, 2007 | 22.59 | 22.59 | 22.33 | 22.45 | 9,109 | +0.05(+0.20%) |
Jul 02, 2007 | 21.82 | 25.72 | 21.29 | 22.40 | 8,554 | +0.88(+4.10%) |
Jun 29, 2007 | 21.81 | 21.82 | 21.49 | 21.52 | 7,162 | -0.12(-0.55%) |
Jun 28, 2007 | 21.72 | 21.72 | 21.49 | 21.64 | 9,055 | +0.19(+0.90%) |
Jun 27, 2007 | 20.94 | 21.45 | 20.84 | 21.45 | 4,237 | +0.43(+2.05%) |
Jun 26, 2007 | 21.08 | 21.08 | 20.77 | 21.01 | 2,886 | +0.15(+0.70%) |
Jun 25, 2007 | 20.85 | 21.17 | 20.85 | 20.87 | 5,081 | -0.15(-0.70%) |
Jun 22, 2007 | 20.99 | 21.10 | 20.92 | 21.01 | 9,178 | +0.03(+0.13%) |
Jun 21, 2007 | 20.74 | 20.99 | 20.63 | 20.99 | 5,661 | +0.18(+0.88%) |
Jun 20, 2007 | 21.21 | 21.21 | 20.80 | 20.80 | 27,981 | -0.20(-0.96%) |
Jun 19, 2007 | 21.21 | 21.21 | 20.62 | 21.01 | 7,730 | +0.05(+0.22%) |
Jun 18, 2007 | 21.08 | 21.10 | 20.90 | 20.96 | 4,246 | +0.02(+0.09%) |
Jun 15, 2007 | 20.94 | 21.01 | 20.85 | 20.94 | 8,710 | +0.23(+1.11%) |
Jun 14, 2007 | 20.46 | 20.75 | 20.38 | 20.71 | 6,532 | +0.32(+1.58%) |
Jun 13, 2007 | 20.04 | 20.39 | 20.11 | 20.39 | 11,105 | +0.40(+2.02%) |
Jun 12, 2007 | 19.99 | 20.26 | 19.87 | 19.99 | 21,122 | -0.23(-1.14%) |
Jun 11, 2007 | 20.21 | 20.32 | 20.16 | 20.22 | 8,759 | +0.01(+0.05%) |
Jun 08, 2007 | 19.75 | 20.23 | 19.75 | 20.21 | 7,048 | +0.28(+1.43%) |
Jun 07, 2007 | 20.26 | 20.47 | 19.92 | 19.92 | 11,447 | -0.59(-2.87%) |
Jun 06, 2007 | 20.85 | 20.86 | 20.42 | 20.51 | 20,800 | -0.29(-1.41%) |
Jun 05, 2007 | 20.79 | 20.81 | 20.57 | 20.80 | 9,916 | -0.03(-0.13%) |
Jun 04, 2007 | 20.75 | 20.83 | 20.66 | 20.83 | 10,222 | +0.16(+0.76%) |
Jun 01, 2007 | 20.68 | 20.76 | 20.62 | 20.67 | 6,945 | +0.21(+1.03%) |
May 31, 2007 | 20.38 | 20.55 | 20.38 | 20.46 | 8,300 | +0.04(+0.18%) |
May 30, 2007 | 20.16 | 20.43 | 19.52 | 20.43 | 13,616 | +0.14(+0.68%) |
May 29, 2007 | 20.36 | 20.37 | 20.20 | 20.29 | 15,238 | +0.13(+0.64%) |
May 25, 2007 | 20.05 | 20.16 | 20.01 | 20.16 | 15,629 | +0.29(+1.45%) |
May 24, 2007 | 20.39 | 20.48 | 19.82 | 19.87 | 22,140 | -0.49(-2.41%) |
May 23, 2007 | 20.74 | 20.74 | 20.36 | 20.36 | 17,224 | -0.20(-0.98%) |
May 22, 2007 | 20.41 | 20.65 | 20.31 | 20.56 | 18,184 | +0.34(+1.68%) |
May 21, 2007 | 19.98 | 20.42 | 19.98 | 20.22 | 8,330 | +0.22(+1.10%) |
May 18, 2007 | 19.89 | 20.07 | 19.82 | 20.00 | 14,061 | -0.06(-0.27%) |
May 17, 2007 | 20.16 | 20.35 | 19.92 | 20.06 | 12,744 | -0.05(-0.23%) |
May 16, 2007 | 19.84 | 20.34 | 19.83 | 20.11 | 13,811 | +0.16(+0.78%) |
May 15, 2007 | 20.42 | 20.64 | 19.95 | 19.95 | 12,874 | -0.45(-2.21%) |
May 14, 2007 | 20.43 | 20.67 | 20.34 | 20.40 | 15,497 | -0.12(-0.58%) |
May 11, 2007 | 20.41 | 20.52 | 20.20 | 20.52 | 44,558 | +0.28(+1.36%) |
May 10, 2007 | 21.29 | 21.29 | 20.17 | 20.24 | 45,504 | -0.36(-1.74%) |
May 09, 2007 | 20.47 | 21.82 | 19.62 | 20.60 | 66,038 | +0.17(+0.81%) |
May 08, 2007 | 22.13 | 22.13 | 19.32 | 20.44 | 42,607 | -0.06(-0.27%) |
May 07, 2007 | 22.94 | 22.94 | 20.49 | 20.49 | 52,777 | -0.12(-0.58%) |
May 04, 2007 | 20.63 | 20.67 | 20.49 | 20.61 | 16,549 | +0.41(+2.05%) |
May 03, 2007 | 20.10 | 20.23 | 20.02 | 20.20 | 7,349 | +0.17(+0.83%) |
May 02, 2007 | 19.71 | 20.07 | 19.60 | 20.03 | 18,066 | +0.48(+2.47%) |