Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.71 | 20.36 | 19.47 | 20.15 | 20,434 | +0.67(+3.45%) |
Jul 30, 2007 | 19.62 | 19.70 | 19.40 | 19.48 | 19,027 | +0.07(+0.35%) |
Jul 27, 2007 | 20.03 | 20.03 | 19.39 | 19.41 | 26,292 | -0.65(-3.26%) |
Jul 26, 2007 | 20.12 | 20.33 | 19.62 | 20.06 | 27,646 | -0.39(-1.91%) |
Jul 25, 2007 | 20.49 | 20.79 | 20.36 | 20.45 | 29,012 | -0.25(-1.22%) |
Jul 24, 2007 | 21.05 | 21.28 | 20.58 | 20.71 | 32,471 | -0.65(-3.06%) |
Jul 23, 2007 | 21.28 | 21.83 | 21.28 | 21.36 | 67,763 | +0.12(+0.55%) |
Jul 20, 2007 | 21.23 | 21.32 | 21.04 | 21.24 | 20,716 | -0.04(-0.18%) |
Jul 19, 2007 | 21.03 | 21.36 | 20.94 | 21.28 | 13,068 | +0.35(+1.68%) |
Jul 18, 2007 | 20.90 | 20.93 | 20.75 | 20.93 | 27,884 | +0.21(+1.04%) |
Jul 17, 2007 | 20.96 | 21.89 | 20.71 | 20.71 | 12,492 | -0.17(-0.79%) |
Jul 16, 2007 | 20.96 | 20.97 | 20.83 | 20.88 | 11,315 | -0.14(-0.65%) |
Jul 13, 2007 | 21.19 | 21.19 | 20.91 | 21.02 | 14,773 | -0.26(-1.24%) |
Jul 12, 2007 | 20.83 | 21.57 | 20.57 | 21.28 | 25,812 | +0.62(+3.02%) |
Jul 11, 2007 | 20.93 | 21.27 | 20.64 | 20.66 | 16,604 | -0.24(-1.17%) |
Jul 10, 2007 | 21.30 | 21.30 | 20.74 | 20.90 | 10,055 | -0.34(-1.61%) |
Jul 09, 2007 | 21.10 | 21.28 | 20.89 | 21.24 | 8,733 | +0.18(+0.83%) |
Jul 06, 2007 | 21.70 | 21.70 | 21.03 | 21.07 | 11,561 | -0.57(-2.61%) |
Jul 05, 2007 | 22.19 | 22.28 | 21.63 | 21.63 | 11,611 | -0.56(-2.50%) |
Jul 03, 2007 | 21.65 | 22.19 | 21.65 | 22.19 | 7,571 | +0.20(+0.93%) |
Jul 02, 2007 | 22.21 | 22.31 | 21.80 | 21.98 | 14,295 | -0.08(-0.35%) |
Jun 29, 2007 | 22.54 | 22.54 | 22.05 | 22.06 | 14,241 | -0.36(-1.61%) |
Jun 28, 2007 | 21.97 | 22.56 | 21.94 | 22.42 | 12,898 | +0.49(+2.22%) |
Jun 27, 2007 | 20.88 | 21.94 | 20.76 | 21.93 | 24,753 | +0.93(+4.41%) |
Jun 26, 2007 | 21.09 | 21.09 | 20.83 | 21.01 | 46,800 | -0.02(-0.09%) |
Jun 25, 2007 | 20.64 | 21.03 | 20.64 | 21.03 | 46,404 | +0.42(+2.03%) |
Jun 22, 2007 | 20.29 | 20.64 | 20.07 | 20.61 | 57,091 | +0.19(+0.91%) |
Jun 21, 2007 | 20.33 | 20.68 | 20.20 | 20.42 | 21,410 | +0.10(+0.48%) |
Jun 20, 2007 | 20.95 | 20.96 | 20.15 | 20.32 | 11,181 | -0.68(-3.25%) |
Jun 19, 2007 | 20.78 | 21.01 | 20.62 | 21.01 | 8,822 | +0.09(+0.42%) |
Jun 18, 2007 | 21.07 | 21.07 | 20.85 | 20.92 | 3,898 | -0.14(-0.65%) |
Jun 15, 2007 | 20.99 | 21.39 | 20.61 | 21.06 | 48,521 | +0.58(+2.86%) |
Jun 14, 2007 | 20.51 | 21.15 | 20.26 | 20.47 | 17,131 | -0.03(-0.14%) |
Jun 13, 2007 | 20.36 | 20.57 | 20.11 | 20.50 | 5,436 | +0.07(+0.33%) |
Jun 12, 2007 | 20.74 | 21.00 | 20.36 | 20.43 | 9,745 | -0.48(-2.28%) |
Jun 11, 2007 | 20.23 | 21.37 | 20.23 | 20.91 | 14,336 | +0.67(+3.32%) |
Jun 08, 2007 | 20.02 | 20.33 | 19.96 | 20.24 | 8,798 | +0.14(+0.68%) |
Jun 07, 2007 | 20.24 | 20.34 | 19.90 | 20.10 | 10,094 | -0.27(-1.34%) |
Jun 06, 2007 | 20.60 | 20.60 | 20.14 | 20.37 | 14,964 | -0.30(-1.46%) |
Jun 05, 2007 | 21.12 | 21.35 | 20.64 | 20.68 | 21,866 | -0.59(-2.80%) |
Jun 04, 2007 | 21.49 | 21.60 | 21.20 | 21.27 | 27,048 | -0.22(-1.04%) |
Jun 01, 2007 | 22.18 | 22.18 | 21.45 | 21.49 | 29,617 | -0.20(-0.90%) |
May 31, 2007 | 21.86 | 22.03 | 21.69 | 21.69 | 12,354 | -0.30(-1.37%) |
May 30, 2007 | 21.79 | 22.38 | 21.78 | 21.99 | 33,218 | +0.01(+0.04%) |
May 29, 2007 | 22.15 | 22.50 | 21.93 | 21.98 | 10,121 | +0.01(+0.04%) |
May 25, 2007 | 22.57 | 22.84 | 21.83 | 21.97 | 19,656 | -0.24(-1.10%) |
May 24, 2007 | 22.63 | 22.77 | 22.14 | 22.22 | 15,963 | -0.41(-1.81%) |
May 23, 2007 | 22.63 | 22.86 | 22.57 | 22.63 | 17,335 | -0.04(-0.17%) |
May 22, 2007 | 22.27 | 22.84 | 21.84 | 22.66 | 11,887 | +0.39(+1.75%) |
May 21, 2007 | 21.70 | 22.46 | 21.64 | 22.27 | 10,544 | +0.44(+2.01%) |
May 18, 2007 | 21.75 | 21.85 | 21.59 | 21.84 | 13,777 | +0.06(+0.27%) |
May 17, 2007 | 21.91 | 22.15 | 21.49 | 21.78 | 21,376 | -0.11(-0.49%) |
May 16, 2007 | 21.08 | 21.88 | 21.08 | 21.88 | 23,288 | +0.73(+3.46%) |
May 15, 2007 | 21.16 | 21.80 | 21.11 | 21.15 | 21,348 | -0.18(-0.82%) |
May 14, 2007 | 21.77 | 22.15 | 21.24 | 21.33 | 18,143 | -0.41(-1.88%) |
May 11, 2007 | 21.30 | 21.77 | 21.22 | 21.74 | 22,665 | +0.46(+2.15%) |
May 10, 2007 | 22.42 | 22.57 | 21.21 | 21.28 | 14,655 | -1.34(-5.91%) |
May 09, 2007 | 22.68 | 22.68 | 22.17 | 22.62 | 12,948 | -0.14(-0.60%) |
May 08, 2007 | 22.70 | 22.75 | 22.26 | 22.75 | 13,773 | -0.17(-0.72%) |
May 07, 2007 | 22.80 | 22.95 | 22.73 | 22.92 | 6,096 | -0.01(-0.04%) |
May 04, 2007 | 23.00 | 23.03 | 22.87 | 22.93 | 11,782 | +0.05(+0.21%) |
May 03, 2007 | 22.93 | 22.93 | 22.73 | 22.88 | 9,376 | +0.04(+0.17%) |
May 02, 2007 | 21.88 | 22.89 | 21.88 | 22.84 | 6,110 | +0.88(+3.99%) |