Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.90 | 20.51 | 19.61 | 19.76 | 778,967 | +0.09(+0.44%) |
Jul 30, 2007 | 19.91 | 20.24 | 19.35 | 19.68 | 1,185,958 | -0.27(-1.36%) |
Jul 27, 2007 | 20.78 | 20.93 | 19.93 | 19.95 | 665,326 | -0.90(-4.31%) |
Jul 26, 2007 | 21.15 | 21.46 | 20.52 | 20.85 | 776,529 | -0.73(-3.36%) |
Jul 25, 2007 | 21.40 | 21.82 | 20.95 | 21.57 | 894,061 | +0.36(+1.71%) |
Jul 24, 2007 | 21.35 | 21.44 | 21.11 | 21.21 | 646,998 | -0.41(-1.90%) |
Jul 23, 2007 | 21.59 | 21.82 | 21.32 | 21.62 | 587,454 | -0.08(-0.36%) |
Jul 20, 2007 | 21.81 | 21.81 | 21.35 | 21.70 | 603,810 | -0.16(-0.75%) |
Jul 19, 2007 | 21.74 | 21.99 | 21.65 | 21.86 | 333,896 | +0.24(+1.12%) |
Jul 18, 2007 | 21.68 | 22.06 | 21.28 | 21.62 | 431,919 | -0.20(-0.93%) |
Jul 17, 2007 | 21.64 | 22.04 | 21.64 | 21.82 | 306,722 | +0.19(+0.88%) |
Jul 16, 2007 | 21.91 | 21.91 | 21.53 | 21.63 | 300,079 | -0.39(-1.77%) |
Jul 13, 2007 | 22.10 | 22.14 | 21.87 | 22.02 | 130,306 | -0.14(-0.62%) |
Jul 12, 2007 | 21.78 | 22.19 | 21.59 | 22.16 | 390,265 | +0.48(+2.19%) |
Jul 11, 2007 | 21.50 | 21.74 | 21.27 | 21.69 | 320,147 | +0.23(+1.07%) |
Jul 10, 2007 | 21.91 | 21.91 | 21.44 | 21.46 | 465,631 | -0.69(-3.10%) |
Jul 09, 2007 | 22.03 | 22.21 | 21.89 | 22.14 | 237,961 | +0.03(+0.16%) |
Jul 06, 2007 | 21.95 | 22.24 | 21.77 | 22.11 | 245,162 | +0.04(+0.18%) |
Jul 05, 2007 | 22.26 | 22.28 | 21.91 | 22.07 | 265,978 | -0.22(-0.97%) |
Jul 03, 2007 | 22.31 | 22.41 | 22.12 | 22.29 | 133,062 | -0.01(-0.04%) |
Jul 02, 2007 | 21.86 | 22.34 | 21.66 | 22.29 | 356,314 | +0.63(+2.91%) |
Jun 29, 2007 | 21.88 | 22.18 | 21.65 | 21.66 | 509,048 | -0.13(-0.58%) |
Jun 28, 2007 | 21.70 | 22.13 | 21.61 | 21.79 | 452,454 | +0.13(+0.62%) |
Jun 27, 2007 | 21.08 | 21.66 | 20.88 | 21.65 | 583,074 | +0.46(+2.18%) |
Jun 26, 2007 | 21.18 | 21.36 | 20.94 | 21.19 | 386,530 | +0.09(+0.45%) |
Jun 25, 2007 | 21.30 | 21.46 | 20.87 | 21.10 | 603,127 | -0.26(-1.23%) |
Jun 22, 2007 | 21.53 | 21.59 | 21.27 | 21.36 | 1,167,926 | -0.27(-1.24%) |
Jun 21, 2007 | 21.21 | 21.68 | 21.00 | 21.63 | 484,025 | +0.33(+1.56%) |
Jun 20, 2007 | 21.77 | 21.89 | 21.30 | 21.30 | 357,268 | -0.51(-2.36%) |
Jun 19, 2007 | 21.86 | 21.94 | 21.56 | 21.81 | 393,851 | -0.13(-0.61%) |
Jun 18, 2007 | 22.00 | 22.08 | 21.82 | 21.94 | 353,100 | -0.04(-0.20%) |
Jun 15, 2007 | 22.02 | 22.38 | 21.87 | 21.99 | 811,089 | +0.23(+1.07%) |
Jun 14, 2007 | 21.69 | 22.16 | 21.60 | 21.75 | 409,596 | +0.15(+0.68%) |
Jun 13, 2007 | 21.40 | 21.68 | 21.21 | 21.61 | 720,324 | +0.25(+1.17%) |
Jun 12, 2007 | 21.45 | 21.71 | 21.20 | 21.36 | 652,020 | -0.22(-1.04%) |
Jun 11, 2007 | 21.46 | 21.65 | 21.07 | 21.58 | 735,310 | +0.04(+0.20%) |
Jun 08, 2007 | 21.17 | 21.57 | 20.99 | 21.54 | 473,518 | +0.31(+1.47%) |
Jun 07, 2007 | 21.67 | 21.81 | 21.18 | 21.23 | 676,649 | -0.59(-2.71%) |
Jun 06, 2007 | 22.13 | 22.13 | 21.70 | 21.82 | 438,286 | -0.42(-1.88%) |
Jun 05, 2007 | 22.51 | 22.52 | 21.88 | 22.24 | 433,753 | -0.43(-1.91%) |
Jun 04, 2007 | 22.57 | 22.73 | 22.38 | 22.67 | 595,632 | +0.08(+0.36%) |
Jun 01, 2007 | 22.48 | 22.82 | 22.25 | 22.59 | 778,675 | +0.13(+0.60%) |
May 31, 2007 | 22.80 | 22.86 | 22.31 | 22.45 | 670,244 | -0.32(-1.42%) |
May 30, 2007 | 22.86 | 22.99 | 22.20 | 22.78 | 883,017 | -0.41(-1.75%) |
May 29, 2007 | 23.08 | 23.52 | 22.88 | 23.18 | 1,035,387 | +0.06(+0.28%) |
May 25, 2007 | 21.42 | 23.44 | 21.42 | 23.12 | 2,158,223 | +2.66(+13.00%) |
May 24, 2007 | 20.46 | 20.78 | 20.27 | 20.46 | 708,692 | -0.11(-0.55%) |
May 23, 2007 | 20.63 | 20.85 | 20.48 | 20.57 | 250,708 | +0.00(+0.02%) |
May 22, 2007 | 20.55 | 20.65 | 20.30 | 20.57 | 294,909 | +0.11(+0.53%) |
May 21, 2007 | 19.97 | 20.49 | 19.94 | 20.46 | 824,270 | +0.44(+2.18%) |
May 18, 2007 | 20.08 | 20.25 | 19.96 | 20.02 | 432,551 | +0.00(+0.00%) |
May 17, 2007 | 20.27 | 20.32 | 19.88 | 20.02 | 261,914 | -0.25(-1.21%) |
May 16, 2007 | 20.29 | 20.31 | 19.88 | 20.27 | 342,884 | +0.08(+0.41%) |
May 15, 2007 | 20.36 | 20.81 | 20.15 | 20.19 | 728,875 | -0.26(-1.27%) |
May 14, 2007 | 20.54 | 20.75 | 20.36 | 20.45 | 676,572 | -0.13(-0.63%) |
May 11, 2007 | 20.44 | 20.73 | 20.36 | 20.58 | 449,801 | +0.18(+0.89%) |
May 10, 2007 | 20.58 | 20.89 | 20.23 | 20.39 | 1,037,615 | -0.23(-1.13%) |
May 09, 2007 | 19.23 | 20.85 | 19.15 | 20.63 | 1,125,871 | +0.98(+5.01%) |
May 08, 2007 | 19.86 | 20.06 | 19.48 | 19.64 | 243,322 | -0.41(-2.07%) |
May 07, 2007 | 20.05 | 20.22 | 19.89 | 20.06 | 292,200 | +0.05(+0.26%) |
May 04, 2007 | 19.98 | 20.01 | 19.75 | 20.01 | 239,057 | +0.11(+0.54%) |
May 03, 2007 | 19.92 | 20.00 | 19.59 | 19.90 | 660,256 | -0.03(-0.15%) |
May 02, 2007 | 19.62 | 19.96 | 19.54 | 19.93 | 340,516 | +0.36(+1.83%) |