Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.14 | 20.18 | 19.61 | 19.61 | 158,052 | -0.40(-2.02%) |
Jul 30, 2007 | 20.51 | 20.51 | 19.84 | 20.02 | 148,502 | -0.29(-1.43%) |
Jul 27, 2007 | 20.64 | 21.11 | 19.81 | 20.31 | 388,186 | -0.41(-1.98%) |
Jul 26, 2007 | 20.76 | 20.94 | 20.48 | 20.72 | 259,344 | -0.28(-1.32%) |
Jul 25, 2007 | 20.60 | 21.13 | 20.60 | 20.99 | 261,962 | +0.50(+2.46%) |
Jul 24, 2007 | 20.70 | 20.93 | 20.42 | 20.49 | 235,732 | -0.46(-2.20%) |
Jul 23, 2007 | 20.91 | 21.05 | 20.89 | 20.95 | 182,888 | +0.08(+0.39%) |
Jul 20, 2007 | 21.33 | 21.33 | 20.75 | 20.87 | 180,462 | -0.50(-2.36%) |
Jul 19, 2007 | 21.01 | 21.46 | 21.00 | 21.37 | 193,493 | +0.47(+2.23%) |
Jul 18, 2007 | 20.82 | 20.91 | 20.62 | 20.91 | 203,684 | +0.06(+0.27%) |
Jul 17, 2007 | 21.13 | 21.13 | 20.79 | 20.85 | 93,001 | +0.10(+0.49%) |
Jul 16, 2007 | 21.03 | 21.03 | 20.68 | 20.75 | 67,121 | -0.21(-1.02%) |
Jul 13, 2007 | 20.99 | 21.04 | 20.82 | 20.96 | 48,983 | -0.11(-0.51%) |
Jul 12, 2007 | 20.56 | 21.07 | 20.46 | 21.07 | 113,839 | +0.54(+2.61%) |
Jul 11, 2007 | 20.46 | 20.62 | 20.41 | 20.53 | 117,072 | +0.09(+0.43%) |
Jul 10, 2007 | 20.79 | 21.01 | 20.38 | 20.45 | 127,496 | -0.52(-2.47%) |
Jul 09, 2007 | 21.03 | 21.03 | 20.84 | 20.96 | 159,189 | -0.06(-0.30%) |
Jul 06, 2007 | 20.97 | 21.10 | 20.88 | 21.03 | 54,737 | +0.01(+0.03%) |
Jul 05, 2007 | 20.93 | 21.10 | 20.87 | 21.02 | 83,239 | +0.06(+0.27%) |
Jul 03, 2007 | 20.88 | 20.97 | 20.73 | 20.96 | 43,190 | +0.18(+0.88%) |
Jul 02, 2007 | 20.90 | 21.01 | 20.74 | 20.78 | 77,371 | +0.02(+0.09%) |
Jun 29, 2007 | 21.09 | 21.10 | 20.72 | 20.76 | 157,334 | -0.25(-1.20%) |
Jun 28, 2007 | 21.13 | 21.14 | 20.89 | 21.01 | 112,790 | -0.13(-0.60%) |
Jun 27, 2007 | 20.64 | 21.15 | 20.60 | 21.14 | 108,920 | +0.31(+1.48%) |
Jun 26, 2007 | 20.90 | 21.03 | 20.73 | 20.83 | 122,393 | +0.03(+0.12%) |
Jun 25, 2007 | 20.86 | 21.01 | 20.69 | 20.81 | 163,254 | -0.15(-0.72%) |
Jun 22, 2007 | 20.64 | 20.96 | 20.62 | 20.96 | 627,953 | +0.31(+1.50%) |
Jun 21, 2007 | 20.55 | 20.71 | 20.51 | 20.65 | 98,191 | -0.03(-0.12%) |
Jun 20, 2007 | 21.10 | 21.10 | 20.64 | 20.67 | 82,086 | -0.33(-1.59%) |
Jun 19, 2007 | 20.88 | 21.08 | 20.81 | 21.01 | 85,730 | -0.01(-0.03%) |
Jun 18, 2007 | 21.16 | 21.44 | 20.99 | 21.01 | 122,970 | -0.37(-1.71%) |
Jun 15, 2007 | 21.18 | 21.44 | 21.02 | 21.38 | 243,722 | +0.45(+2.17%) |
Jun 14, 2007 | 20.88 | 21.01 | 20.82 | 20.93 | 71,627 | +0.01(+0.06%) |
Jun 13, 2007 | 20.69 | 20.97 | 20.51 | 20.91 | 59,583 | +0.31(+1.50%) |
Jun 12, 2007 | 20.73 | 20.89 | 20.53 | 20.60 | 147,374 | -0.29(-1.39%) |
Jun 11, 2007 | 20.77 | 21.25 | 20.69 | 20.89 | 183,901 | +0.05(+0.24%) |
Jun 08, 2007 | 20.61 | 20.92 | 20.61 | 20.84 | 89,255 | +0.17(+0.82%) |
Jun 07, 2007 | 20.63 | 20.74 | 20.60 | 20.67 | 160,853 | -0.07(-0.34%) |
Jun 06, 2007 | 20.57 | 20.75 | 20.55 | 20.74 | 91,769 | +0.03(+0.12%) |
Jun 05, 2007 | 20.84 | 20.91 | 20.63 | 20.72 | 125,951 | -0.27(-1.26%) |
Jun 04, 2007 | 20.77 | 21.06 | 20.77 | 20.98 | 84,496 | +0.12(+0.57%) |
Jun 01, 2007 | 20.81 | 20.99 | 20.74 | 20.86 | 346,452 | +0.19(+0.92%) |
May 31, 2007 | 20.76 | 20.81 | 20.63 | 20.67 | 443,261 | -0.08(-0.40%) |
May 30, 2007 | 20.61 | 20.76 | 20.55 | 20.76 | 85,071 | -0.03(-0.12%) |
May 29, 2007 | 20.50 | 20.80 | 20.50 | 20.78 | 68,036 | +0.32(+1.57%) |
May 25, 2007 | 20.57 | 20.61 | 20.43 | 20.46 | 57,623 | +0.01(+0.06%) |
May 24, 2007 | 20.74 | 20.93 | 20.37 | 20.45 | 93,418 | -0.32(-1.55%) |
May 23, 2007 | 21.06 | 21.10 | 20.74 | 20.77 | 71,459 | -0.21(-1.02%) |
May 22, 2007 | 20.77 | 21.11 | 20.77 | 20.98 | 74,883 | +0.16(+0.79%) |
May 21, 2007 | 20.54 | 20.94 | 20.45 | 20.82 | 70,725 | +0.29(+1.41%) |
May 18, 2007 | 20.45 | 20.62 | 20.38 | 20.53 | 201,925 | +0.16(+0.81%) |
May 17, 2007 | 20.48 | 20.50 | 20.31 | 20.36 | 105,274 | -0.21(-1.01%) |
May 16, 2007 | 20.48 | 20.57 | 20.30 | 20.57 | 119,438 | +0.20(+0.96%) |
May 15, 2007 | 20.53 | 20.77 | 20.38 | 20.38 | 164,568 | -0.20(-0.98%) |
May 14, 2007 | 20.73 | 20.79 | 20.52 | 20.58 | 123,867 | -0.21(-1.00%) |
May 11, 2007 | 20.84 | 20.98 | 20.67 | 20.79 | 84,575 | +0.18(+0.89%) |
May 10, 2007 | 20.91 | 20.96 | 20.53 | 20.60 | 184,886 | -0.38(-1.80%) |
May 09, 2007 | 20.76 | 21.02 | 20.68 | 20.98 | 86,985 | +0.10(+0.48%) |
May 08, 2007 | 20.76 | 20.88 | 20.65 | 20.88 | 61,103 | +0.01(+0.06%) |
May 07, 2007 | 20.82 | 21.06 | 20.78 | 20.87 | 67,095 | -0.13(-0.60%) |
May 04, 2007 | 20.81 | 20.99 | 20.81 | 20.99 | 38,769 | +0.20(+0.94%) |
May 03, 2007 | 20.77 | 20.91 | 20.62 | 20.80 | 116,997 | -0.02(-0.09%) |
May 02, 2007 | 20.57 | 20.82 | 20.53 | 20.82 | 80,190 | +0.30(+1.45%) |