Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.17 | 19.31 | 19.06 | 19.06 | 24,300 | -0.06(-0.32%) |
Jul 30, 2007 | 19.05 | 19.12 | 18.96 | 19.12 | 13,335 | +0.08(+0.41%) |
Jul 27, 2007 | 19.15 | 19.21 | 19.04 | 19.04 | 48,896 | -0.11(-0.56%) |
Jul 26, 2007 | 19.31 | 19.31 | 19.03 | 19.15 | 20,447 | -0.47(-2.37%) |
Jul 25, 2007 | 19.69 | 19.71 | 19.55 | 19.62 | 15,113 | +0.07(+0.35%) |
Jul 24, 2007 | 19.75 | 19.82 | 19.55 | 19.55 | 22,522 | -0.29(-1.45%) |
Jul 23, 2007 | 19.79 | 19.88 | 19.79 | 19.84 | 20,447 | +0.15(+0.74%) |
Jul 20, 2007 | 19.86 | 19.86 | 19.69 | 19.69 | 11,261 | -0.19(-0.95%) |
Jul 19, 2007 | 19.89 | 19.92 | 19.86 | 19.88 | 26,078 | +0.15(+0.75%) |
Jul 18, 2007 | 19.84 | 19.84 | 19.70 | 19.73 | 8,890 | -0.08(-0.41%) |
Jul 17, 2007 | 19.87 | 19.91 | 19.81 | 19.81 | 12,150 | -0.11(-0.54%) |
Jul 16, 2007 | 19.89 | 19.94 | 19.85 | 19.92 | 10,964 | -0.03(-0.17%) |
Jul 13, 2007 | 19.91 | 19.96 | 19.88 | 19.95 | 7,408 | +0.04(+0.22%) |
Jul 12, 2007 | 19.84 | 19.91 | 19.84 | 19.91 | 6,815 | +0.20(+0.99%) |
Jul 11, 2007 | 19.65 | 19.71 | 19.65 | 19.71 | 20,447 | +0.17(+0.85%) |
Jul 10, 2007 | 19.66 | 19.68 | 19.54 | 19.55 | 4,148 | -0.13(-0.65%) |
Jul 09, 2007 | 19.68 | 19.70 | 19.61 | 19.68 | 14,224 | +0.05(+0.26%) |
Jul 06, 2007 | 19.55 | 19.63 | 19.53 | 19.63 | 2,370 | +0.04(+0.19%) |
Jul 05, 2007 | 19.59 | 19.60 | 19.54 | 19.59 | 16,298 | +0.02(+0.09%) |
Jul 03, 2007 | 19.57 | 19.57 | 19.52 | 19.57 | 33,190 | +0.08(+0.42%) |
Jul 02, 2007 | 19.46 | 19.53 | 19.46 | 19.49 | 28,745 | +0.14(+0.73%) |
Jun 29, 2007 | 19.41 | 19.51 | 19.34 | 19.35 | 42,673 | -0.05(-0.26%) |
Jun 28, 2007 | 19.37 | 19.40 | 19.37 | 19.40 | 15,113 | +0.04(+0.21%) |
Jun 27, 2007 | 19.19 | 19.36 | 19.17 | 19.36 | 7,704 | +0.15(+0.79%) |
Jun 26, 2007 | 19.30 | 19.31 | 19.21 | 19.21 | 9,779 | +0.04(+0.19%) |
Jun 25, 2007 | 19.22 | 19.33 | 19.13 | 19.17 | 7,408 | -0.03(-0.18%) |
Jun 22, 2007 | 19.32 | 19.34 | 19.19 | 19.20 | 10,372 | -0.15(-0.76%) |
Jun 21, 2007 | 19.26 | 19.37 | 19.23 | 19.35 | 14,817 | +0.04(+0.18%) |
Jun 20, 2007 | 19.44 | 19.47 | 19.28 | 19.32 | 43,266 | -0.14(-0.73%) |
Jun 19, 2007 | 19.41 | 19.47 | 19.40 | 19.46 | 19,558 | -0.11(-0.59%) |
Jun 18, 2007 | 19.60 | 19.60 | 19.57 | 19.57 | 21,633 | +0.00(+0.00%) |
Jun 15, 2007 | 19.61 | 19.68 | 19.57 | 19.57 | 14,224 | +0.09(+0.45%) |
Jun 14, 2007 | 19.46 | 19.49 | 19.44 | 19.48 | 2,667 | +0.08(+0.42%) |
Jun 13, 2007 | 19.26 | 19.40 | 19.26 | 19.40 | 19,558 | +0.16(+0.84%) |
Jun 12, 2007 | 19.34 | 19.38 | 19.23 | 19.24 | 8,001 | -0.21(-1.09%) |
Jun 11, 2007 | 19.34 | 19.47 | 19.33 | 19.45 | 29,634 | +0.15(+0.77%) |
Jun 08, 2007 | 19.21 | 19.31 | 19.19 | 19.31 | 53,341 | +0.04(+0.19%) |
Jun 07, 2007 | 19.43 | 19.47 | 19.23 | 19.27 | 17,484 | -0.19(-0.99%) |
Jun 06, 2007 | 19.59 | 19.59 | 19.39 | 19.46 | 101,349 | -0.22(-1.13%) |
Jun 05, 2007 | 19.77 | 19.77 | 19.65 | 19.68 | 13,631 | -0.09(-0.46%) |
Jun 04, 2007 | 19.77 | 19.79 | 19.76 | 19.77 | 30,523 | -0.01(-0.07%) |
Jun 01, 2007 | 19.71 | 19.79 | 19.45 | 19.79 | 114,388 | +0.11(+0.57%) |
May 31, 2007 | 19.70 | 19.72 | 19.67 | 19.68 | 16,298 | -0.00(-0.02%) |
May 30, 2007 | 19.49 | 19.68 | 19.49 | 19.68 | 11,261 | +0.13(+0.67%) |
May 29, 2007 | 19.57 | 19.60 | 19.55 | 19.55 | 11,853 | +0.02(+0.09%) |
May 25, 2007 | 19.46 | 19.53 | 19.46 | 19.53 | 26,374 | +0.15(+0.77%) |
May 24, 2007 | 19.53 | 19.55 | 19.37 | 19.38 | 22,818 | -0.12(-0.62%) |
May 23, 2007 | 19.71 | 19.71 | 19.50 | 19.50 | 26,078 | +0.03(+0.17%) |
May 22, 2007 | 19.50 | 19.52 | 19.47 | 19.47 | 12,446 | +0.01(+0.03%) |
May 21, 2007 | 19.53 | 19.54 | 19.46 | 19.46 | 19,855 | -0.14(-0.72%) |
May 18, 2007 | 19.49 | 19.63 | 19.49 | 19.61 | 15,113 | +0.06(+0.31%) |
May 17, 2007 | 19.52 | 19.54 | 19.48 | 19.54 | 18,669 | -0.05(-0.24%) |
May 16, 2007 | 19.48 | 19.59 | 19.46 | 19.59 | 11,557 | +0.14(+0.73%) |
May 15, 2007 | 19.41 | 19.53 | 19.41 | 19.45 | 8,593 | -0.00(-0.02%) |
May 14, 2007 | 19.47 | 19.50 | 19.41 | 19.45 | 20,151 | -0.03(-0.17%) |
May 11, 2007 | 19.38 | 19.49 | 19.38 | 19.49 | 14,520 | +0.15(+0.79%) |
May 10, 2007 | 19.52 | 19.52 | 19.34 | 19.34 | 9,186 | -0.27(-1.38%) |
May 09, 2007 | 19.58 | 19.62 | 19.55 | 19.61 | 3,852 | +0.11(+0.57%) |
May 08, 2007 | 19.61 | 19.61 | 19.44 | 19.49 | 109,054 | -0.15(-0.76%) |
May 07, 2007 | 19.65 | 19.66 | 19.63 | 19.64 | 2,370 | +0.02(+0.09%) |
May 04, 2007 | 19.60 | 19.63 | 19.59 | 19.63 | 7,408 | +0.06(+0.31%) |
May 03, 2007 | 19.57 | 19.57 | 19.55 | 19.57 | 16,595 | +0.03(+0.14%) |
May 02, 2007 | 19.49 | 19.55 | 19.49 | 19.54 | 18,669 | +0.07(+0.38%) |