Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.31 | 20.31 | 18.25 | 18.48 | 172,803 | -1.71(-8.47%) |
Jul 30, 2007 | 20.12 | 20.39 | 19.81 | 20.19 | 35,303 | +0.10(+0.50%) |
Jul 27, 2007 | 20.61 | 20.78 | 20.00 | 20.09 | 46,104 | -0.67(-3.23%) |
Jul 26, 2007 | 21.82 | 21.85 | 20.50 | 20.76 | 78,030 | -1.42(-6.40%) |
Jul 25, 2007 | 22.20 | 22.66 | 21.58 | 22.18 | 43,182 | +0.14(+0.64%) |
Jul 24, 2007 | 22.29 | 22.31 | 21.80 | 22.04 | 88,436 | -0.49(-2.17%) |
Jul 23, 2007 | 22.04 | 22.80 | 22.04 | 22.53 | 38,136 | +0.62(+2.83%) |
Jul 20, 2007 | 22.08 | 22.65 | 21.85 | 21.91 | 62,419 | -0.22(-0.99%) |
Jul 19, 2007 | 21.20 | 22.22 | 21.11 | 22.13 | 70,924 | +1.08(+5.13%) |
Jul 18, 2007 | 20.99 | 21.50 | 20.99 | 21.05 | 134,004 | +0.03(+0.14%) |
Jul 17, 2007 | 21.50 | 21.50 | 20.96 | 21.02 | 27,900 | -0.10(-0.47%) |
Jul 16, 2007 | 21.39 | 21.54 | 21.00 | 21.12 | 23,824 | -0.28(-1.31%) |
Jul 13, 2007 | 21.88 | 22.03 | 21.31 | 21.40 | 37,746 | -0.58(-2.64%) |
Jul 12, 2007 | 21.65 | 21.98 | 21.25 | 21.98 | 22,560 | +0.50(+2.33%) |
Jul 11, 2007 | 21.50 | 21.85 | 21.25 | 21.48 | 35,694 | -0.07(-0.32%) |
Jul 10, 2007 | 22.08 | 22.08 | 21.52 | 21.55 | 41,942 | -0.57(-2.58%) |
Jul 09, 2007 | 22.30 | 22.34 | 21.83 | 22.12 | 31,199 | -0.22(-0.98%) |
Jul 06, 2007 | 22.12 | 22.56 | 22.12 | 22.34 | 19,745 | +0.29(+1.32%) |
Jul 05, 2007 | 22.43 | 22.79 | 21.59 | 22.05 | 50,132 | -0.28(-1.25%) |
Jul 03, 2007 | 23.05 | 23.14 | 22.18 | 22.33 | 43,509 | -0.76(-3.29%) |
Jul 02, 2007 | 22.50 | 23.24 | 22.50 | 23.09 | 32,758 | +0.73(+3.26%) |
Jun 29, 2007 | 23.36 | 23.38 | 22.36 | 22.36 | 39,647 | -0.90(-3.87%) |
Jun 28, 2007 | 23.30 | 23.57 | 23.23 | 23.26 | 73,947 | -0.02(-0.09%) |
Jun 27, 2007 | 23.47 | 23.61 | 23.12 | 23.28 | 59,802 | -0.38(-1.59%) |
Jun 26, 2007 | 23.64 | 23.73 | 23.24 | 23.66 | 45,264 | +0.19(+0.79%) |
Jun 25, 2007 | 23.31 | 24.29 | 23.23 | 23.47 | 75,883 | +0.16(+0.69%) |
Jun 22, 2007 | 23.33 | 24.03 | 23.07 | 23.31 | 202,354 | -0.19(-0.81%) |
Jun 21, 2007 | 23.71 | 23.72 | 23.30 | 23.50 | 126,463 | -0.41(-1.71%) |
Jun 20, 2007 | 24.21 | 24.47 | 23.91 | 23.91 | 38,800 | -0.32(-1.32%) |
Jun 19, 2007 | 23.55 | 24.25 | 23.55 | 24.23 | 40,400 | +0.63(+2.67%) |
Jun 18, 2007 | 23.31 | 23.74 | 23.31 | 23.60 | 64,900 | +0.34(+1.46%) |
Jun 15, 2007 | 23.69 | 23.69 | 23.10 | 23.26 | 147,100 | -0.08(-0.34%) |
Jun 14, 2007 | 23.05 | 23.45 | 22.97 | 23.34 | 140,800 | +0.26(+1.13%) |
Jun 13, 2007 | 23.02 | 23.58 | 22.97 | 23.08 | 105,500 | +0.11(+0.48%) |
Jun 12, 2007 | 22.71 | 23.12 | 22.44 | 22.97 | 249,600 | +0.08(+0.35%) |
Jun 11, 2007 | 23.08 | 23.12 | 22.64 | 22.89 | 72,789 | -0.30(-1.29%) |
Jun 08, 2007 | 22.00 | 23.34 | 21.94 | 23.19 | 111,702 | +1.16(+5.27%) |
Jun 07, 2007 | 21.82 | 22.18 | 21.41 | 22.03 | 286,256 | +0.41(+1.90%) |
Jun 06, 2007 | 22.02 | 22.02 | 21.55 | 21.62 | 106,172 | -0.38(-1.73%) |
Jun 05, 2007 | 22.31 | 22.63 | 21.82 | 22.00 | 128,367 | -0.41(-1.83%) |
Jun 04, 2007 | 22.18 | 22.87 | 22.14 | 22.41 | 85,400 | +0.41(+1.86%) |
Jun 01, 2007 | 21.60 | 22.16 | 21.54 | 22.00 | 135,897 | +0.54(+2.52%) |
May 31, 2007 | 21.79 | 21.94 | 21.18 | 21.46 | 87,462 | -0.19(-0.88%) |
May 30, 2007 | 21.71 | 21.74 | 21.58 | 21.65 | 95,264 | -0.25(-1.14%) |
May 29, 2007 | 21.81 | 22.17 | 21.80 | 21.90 | 109,689 | +0.06(+0.27%) |
May 25, 2007 | 22.56 | 22.56 | 21.57 | 21.84 | 73,942 | -0.67(-2.98%) |
May 24, 2007 | 23.06 | 23.06 | 22.44 | 22.51 | 27,114 | -0.62(-2.68%) |
May 23, 2007 | 23.45 | 23.48 | 22.90 | 23.13 | 43,426 | -0.23(-0.98%) |
May 22, 2007 | 23.20 | 23.82 | 22.90 | 23.36 | 51,437 | +0.02(+0.09%) |
May 21, 2007 | 22.84 | 23.62 | 22.81 | 23.34 | 50,380 | +0.42(+1.83%) |
May 18, 2007 | 22.37 | 22.94 | 22.20 | 22.92 | 55,440 | +0.56(+2.50%) |
May 17, 2007 | 22.84 | 22.91 | 21.49 | 22.36 | 91,395 | -0.49(-2.14%) |
May 16, 2007 | 23.12 | 23.20 | 22.53 | 22.85 | 48,949 | -0.24(-1.04%) |
May 15, 2007 | 24.33 | 24.33 | 23.03 | 23.09 | 46,261 | -1.05(-4.35%) |
May 14, 2007 | 24.14 | 24.35 | 23.91 | 24.14 | 27,428 | -0.07(-0.29%) |
May 11, 2007 | 24.23 | 24.60 | 24.00 | 24.21 | 21,224 | +0.16(+0.67%) |
May 10, 2007 | 24.20 | 24.48 | 23.97 | 24.05 | 45,122 | -0.30(-1.23%) |
May 09, 2007 | 24.31 | 24.48 | 24.21 | 24.35 | 44,247 | -0.13(-0.53%) |
May 08, 2007 | 24.16 | 24.49 | 23.95 | 24.48 | 103,166 | +0.12(+0.49%) |
May 07, 2007 | 24.50 | 24.63 | 24.14 | 24.36 | 18,258 | -0.17(-0.69%) |
May 04, 2007 | 24.53 | 24.99 | 24.36 | 24.53 | 101,537 | +0.00(+0.00%) |
May 03, 2007 | 24.14 | 24.57 | 24.08 | 24.53 | 51,036 | +0.06(+0.25%) |
May 02, 2007 | 24.47 | 24.85 | 24.38 | 24.47 | 77,243 | +0.19(+0.78%) |