Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.43 | 20.52 | 19.34 | 19.39 | 252,476 | -0.96(-4.73%) |
Jul 30, 2007 | 20.38 | 20.62 | 19.73 | 20.36 | 106,617 | -0.10(-0.47%) |
Jul 27, 2007 | 20.78 | 20.97 | 20.27 | 20.45 | 93,777 | -0.44(-2.09%) |
Jul 26, 2007 | 21.28 | 21.66 | 20.62 | 20.89 | 120,611 | -0.56(-2.62%) |
Jul 25, 2007 | 21.40 | 21.90 | 21.15 | 21.45 | 85,842 | +0.17(+0.81%) |
Jul 24, 2007 | 22.35 | 22.59 | 21.06 | 21.28 | 124,939 | -1.28(-5.68%) |
Jul 23, 2007 | 22.58 | 22.94 | 22.41 | 22.56 | 68,673 | -0.01(-0.06%) |
Jul 20, 2007 | 23.33 | 23.34 | 22.19 | 22.58 | 98,826 | -0.76(-3.27%) |
Jul 19, 2007 | 23.59 | 23.59 | 23.14 | 23.34 | 63,768 | -0.18(-0.77%) |
Jul 18, 2007 | 23.21 | 23.57 | 23.19 | 23.52 | 77,474 | +0.21(+0.92%) |
Jul 17, 2007 | 23.26 | 23.58 | 23.26 | 23.30 | 40,107 | +0.05(+0.21%) |
Jul 16, 2007 | 23.50 | 23.60 | 23.10 | 23.25 | 54,102 | -0.36(-1.53%) |
Jul 13, 2007 | 23.83 | 23.95 | 23.42 | 23.61 | 56,122 | -0.30(-1.25%) |
Jul 12, 2007 | 23.63 | 24.02 | 23.52 | 23.91 | 100,557 | +0.45(+1.92%) |
Jul 11, 2007 | 23.66 | 23.98 | 23.44 | 23.46 | 77,185 | -0.26(-1.08%) |
Jul 10, 2007 | 24.38 | 24.45 | 23.67 | 23.72 | 125,949 | -0.62(-2.53%) |
Jul 09, 2007 | 24.50 | 24.50 | 24.04 | 24.34 | 64,778 | -0.17(-0.68%) |
Jul 06, 2007 | 24.82 | 25.13 | 24.29 | 24.50 | 161,296 | -0.32(-1.28%) |
Jul 05, 2007 | 24.62 | 24.87 | 24.61 | 24.82 | 89,881 | +0.27(+1.10%) |
Jul 03, 2007 | 24.47 | 24.93 | 24.43 | 24.55 | 105,174 | +0.08(+0.31%) |
Jul 02, 2007 | 23.77 | 24.50 | 23.48 | 24.47 | 137,924 | +0.76(+3.19%) |
Jun 29, 2007 | 24.61 | 24.71 | 23.70 | 23.72 | 212,801 | -0.84(-3.42%) |
Jun 28, 2007 | 24.70 | 24.82 | 24.47 | 24.56 | 102,000 | -0.13(-0.53%) |
Jun 27, 2007 | 24.52 | 25.22 | 24.41 | 24.69 | 232,278 | +0.06(+0.23%) |
Jun 26, 2007 | 24.80 | 24.95 | 24.24 | 24.63 | 296,047 | +0.01(+0.03%) |
Jun 25, 2007 | 24.77 | 25.29 | 24.56 | 24.63 | 168,510 | -0.14(-0.56%) |
Jun 22, 2007 | 23.82 | 24.90 | 23.76 | 24.77 | 321,439 | +0.86(+3.59%) |
Jun 21, 2007 | 24.41 | 24.41 | 23.14 | 23.91 | 269,933 | -0.60(-2.43%) |
Jun 20, 2007 | 24.16 | 25.64 | 24.16 | 24.50 | 399,202 | +0.40(+1.67%) |
Jun 19, 2007 | 22.98 | 24.15 | 22.73 | 24.10 | 170,962 | +1.03(+4.48%) |
Jun 18, 2007 | 22.21 | 23.33 | 22.21 | 23.07 | 175,579 | +0.85(+3.84%) |
Jun 15, 2007 | 21.97 | 22.28 | 21.85 | 22.21 | 147,446 | +0.65(+3.02%) |
Jun 14, 2007 | 21.42 | 21.82 | 21.42 | 21.56 | 100,413 | +0.14(+0.65%) |
Jun 13, 2007 | 20.52 | 21.44 | 20.39 | 21.42 | 140,377 | +0.92(+4.50%) |
Jun 12, 2007 | 20.46 | 20.79 | 20.34 | 20.50 | 64,922 | -0.12(-0.60%) |
Jun 11, 2007 | 20.75 | 20.75 | 20.48 | 20.63 | 39,097 | -0.13(-0.63%) |
Jun 08, 2007 | 20.27 | 20.79 | 20.27 | 20.76 | 50,206 | +0.43(+2.11%) |
Jun 07, 2007 | 20.59 | 20.59 | 20.15 | 20.33 | 102,333 | -0.33(-1.61%) |
Jun 06, 2007 | 20.59 | 20.72 | 20.36 | 20.66 | 35,202 | +0.08(+0.37%) |
Jun 05, 2007 | 20.61 | 20.71 | 20.45 | 20.59 | 36,356 | -0.08(-0.40%) |
Jun 04, 2007 | 20.70 | 20.72 | 20.31 | 20.67 | 156,102 | -0.02(-0.10%) |
Jun 01, 2007 | 20.45 | 20.71 | 20.38 | 20.69 | 39,674 | +0.32(+1.56%) |
May 31, 2007 | 20.42 | 20.48 | 20.14 | 20.37 | 53,957 | -0.19(-0.91%) |
May 30, 2007 | 20.18 | 20.59 | 20.18 | 20.56 | 118,159 | +0.28(+1.37%) |
May 29, 2007 | 20.08 | 20.36 | 20.08 | 20.28 | 80,936 | +0.31(+1.56%) |
May 25, 2007 | 20.07 | 20.27 | 19.73 | 19.97 | 73,434 | -0.03(-0.17%) |
May 24, 2007 | 19.53 | 20.08 | 19.41 | 20.00 | 81,081 | +0.48(+2.45%) |
May 23, 2007 | 19.32 | 19.63 | 19.32 | 19.53 | 90,603 | +0.28(+1.44%) |
May 22, 2007 | 19.31 | 19.37 | 19.11 | 19.25 | 110,512 | -0.10(-0.54%) |
May 21, 2007 | 19.35 | 19.66 | 19.26 | 19.35 | 82,668 | +0.01(+0.04%) |
May 18, 2007 | 19.21 | 19.40 | 19.03 | 19.35 | 56,699 | +0.15(+0.79%) |
May 17, 2007 | 19.15 | 19.39 | 19.07 | 19.19 | 57,564 | -0.05(-0.25%) |
May 16, 2007 | 19.27 | 19.28 | 19.14 | 19.24 | 46,455 | +0.01(+0.07%) |
May 15, 2007 | 19.23 | 19.71 | 19.18 | 19.23 | 80,359 | -0.01(-0.04%) |
May 14, 2007 | 19.31 | 19.39 | 18.98 | 19.23 | 88,294 | +0.07(+0.36%) |
May 11, 2007 | 18.98 | 19.41 | 18.96 | 19.17 | 79,205 | +0.31(+1.65%) |
May 10, 2007 | 19.34 | 19.38 | 18.85 | 18.85 | 67,808 | -0.59(-3.03%) |
May 09, 2007 | 19.37 | 19.48 | 19.16 | 19.44 | 40,107 | +0.03(+0.18%) |
May 08, 2007 | 19.32 | 19.46 | 19.21 | 19.41 | 72,713 | +0.02(+0.11%) |
May 07, 2007 | 19.43 | 19.66 | 19.34 | 19.39 | 61,460 | -0.05(-0.25%) |
May 04, 2007 | 19.35 | 19.54 | 19.25 | 19.44 | 63,335 | +0.10(+0.50%) |
May 03, 2007 | 19.46 | 19.68 | 19.31 | 19.34 | 89,881 | -0.13(-0.68%) |
May 02, 2007 | 19.16 | 19.85 | 19.16 | 19.47 | 79,205 | +0.38(+2.00%) |