Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.80 | 20.03 | 19.19 | 19.24 | 416,874 | -0.55(-2.80%) |
Jul 30, 2007 | 19.74 | 19.94 | 19.41 | 19.80 | 398,805 | +0.02(+0.09%) |
Jul 27, 2007 | 20.03 | 20.45 | 19.64 | 19.78 | 649,305 | -0.14(-0.68%) |
Jul 26, 2007 | 20.46 | 20.53 | 19.67 | 19.92 | 698,467 | -0.67(-3.27%) |
Jul 25, 2007 | 20.50 | 20.76 | 20.41 | 20.59 | 734,018 | +0.17(+0.83%) |
Jul 24, 2007 | 20.74 | 20.94 | 20.38 | 20.42 | 564,476 | -0.62(-2.96%) |
Jul 23, 2007 | 20.64 | 21.48 | 20.46 | 21.04 | 859,679 | +0.81(+4.00%) |
Jul 20, 2007 | 20.59 | 20.63 | 20.14 | 20.23 | 400,448 | -0.40(-1.94%) |
Jul 19, 2007 | 20.75 | 20.80 | 20.57 | 20.63 | 181,744 | +0.04(+0.21%) |
Jul 18, 2007 | 20.46 | 20.65 | 20.46 | 20.59 | 261,411 | +0.03(+0.17%) |
Jul 17, 2007 | 20.45 | 20.71 | 20.45 | 20.56 | 209,434 | +0.10(+0.50%) |
Jul 16, 2007 | 20.68 | 20.73 | 20.34 | 20.46 | 389,288 | -0.31(-1.48%) |
Jul 13, 2007 | 20.64 | 20.86 | 20.45 | 20.76 | 342,017 | +0.14(+0.66%) |
Jul 12, 2007 | 20.65 | 20.70 | 20.51 | 20.63 | 281,006 | +0.10(+0.50%) |
Jul 11, 2007 | 20.71 | 20.78 | 20.45 | 20.52 | 412,650 | -0.21(-1.03%) |
Jul 10, 2007 | 21.03 | 21.18 | 20.70 | 20.74 | 276,899 | -0.48(-2.25%) |
Jul 09, 2007 | 21.14 | 21.31 | 21.14 | 21.21 | 278,542 | +0.09(+0.40%) |
Jul 06, 2007 | 21.18 | 21.24 | 21.04 | 21.13 | 219,642 | +0.02(+0.08%) |
Jul 05, 2007 | 21.31 | 21.37 | 20.99 | 21.11 | 260,121 | -0.22(-1.04%) |
Jul 03, 2007 | 21.44 | 21.44 | 21.28 | 21.33 | 149,009 | -0.03(-0.12%) |
Jul 02, 2007 | 21.21 | 21.63 | 21.04 | 21.36 | 453,012 | +0.14(+0.68%) |
Jun 29, 2007 | 21.20 | 21.49 | 21.10 | 21.21 | 627,834 | +0.12(+0.57%) |
Jun 28, 2007 | 20.60 | 21.34 | 20.54 | 21.09 | 640,740 | +0.56(+2.74%) |
Jun 27, 2007 | 20.37 | 20.53 | 20.18 | 20.53 | 1,196,299 | +0.10(+0.50%) |
Jun 26, 2007 | 20.91 | 20.98 | 20.42 | 20.43 | 711,021 | -0.29(-1.40%) |
Jun 25, 2007 | 20.61 | 21.02 | 20.59 | 20.72 | 619,269 | +0.11(+0.54%) |
Jun 22, 2007 | 20.80 | 20.87 | 20.53 | 20.61 | 353,281 | -0.23(-1.10%) |
Jun 21, 2007 | 20.88 | 20.95 | 20.62 | 20.84 | 474,835 | -0.12(-0.57%) |
Jun 20, 2007 | 21.37 | 21.37 | 20.93 | 20.96 | 552,743 | -0.44(-2.07%) |
Jun 19, 2007 | 21.38 | 21.44 | 21.04 | 21.40 | 507,688 | -0.06(-0.28%) |
Jun 18, 2007 | 21.67 | 21.67 | 21.37 | 21.46 | 455,006 | -0.26(-1.22%) |
Jun 15, 2007 | 21.90 | 21.96 | 21.58 | 21.73 | 610,234 | +0.26(+1.19%) |
Jun 14, 2007 | 21.48 | 21.73 | 21.42 | 21.47 | 474,601 | -0.04(-0.20%) |
Jun 13, 2007 | 21.26 | 21.53 | 21.21 | 21.51 | 601,669 | +0.15(+0.72%) |
Jun 12, 2007 | 20.87 | 21.53 | 20.54 | 21.36 | 827,530 | -0.24(-1.11%) |
Jun 11, 2007 | 21.99 | 22.07 | 21.51 | 21.60 | 545,233 | -0.52(-2.35%) |
Jun 08, 2007 | 22.39 | 22.39 | 21.88 | 22.12 | 445,737 | -0.25(-1.10%) |
Jun 07, 2007 | 22.44 | 22.65 | 22.29 | 22.36 | 470,494 | -0.08(-0.34%) |
Jun 06, 2007 | 22.53 | 22.63 | 22.30 | 22.44 | 457,940 | -0.14(-0.60%) |
Jun 05, 2007 | 22.79 | 22.79 | 22.36 | 22.58 | 385,078 | -0.31(-1.34%) |
Jun 04, 2007 | 22.67 | 22.94 | 22.43 | 22.88 | 414,645 | +0.09(+0.41%) |
Jun 01, 2007 | 22.67 | 22.84 | 22.59 | 22.79 | 470,142 | +0.12(+0.53%) |
May 31, 2007 | 22.97 | 22.97 | 22.55 | 22.67 | 326,060 | -0.21(-0.93%) |
May 30, 2007 | 22.88 | 23.08 | 22.65 | 22.88 | 240,761 | -0.07(-0.30%) |
May 29, 2007 | 22.88 | 23.05 | 22.70 | 22.95 | 300,130 | +0.20(+0.86%) |
May 25, 2007 | 23.16 | 23.17 | 22.64 | 22.76 | 642,969 | -0.26(-1.15%) |
May 24, 2007 | 23.58 | 23.61 | 22.98 | 23.02 | 490,557 | -0.53(-2.24%) |
May 23, 2007 | 23.62 | 23.71 | 23.48 | 23.55 | 205,914 | +0.02(+0.07%) |
May 22, 2007 | 23.88 | 23.88 | 23.27 | 23.53 | 387,307 | -0.31(-1.29%) |
May 21, 2007 | 23.00 | 23.90 | 22.99 | 23.84 | 755,137 | +0.86(+3.75%) |
May 18, 2007 | 22.88 | 23.11 | 22.70 | 22.98 | 410,773 | +0.09(+0.37%) |
May 17, 2007 | 22.65 | 23.07 | 22.63 | 22.89 | 479,763 | +0.16(+0.71%) |
May 16, 2007 | 22.44 | 22.78 | 22.37 | 22.73 | 403,264 | +0.33(+1.48%) |
May 15, 2007 | 22.53 | 22.77 | 22.37 | 22.40 | 375,808 | -0.12(-0.53%) |
May 14, 2007 | 22.79 | 22.83 | 22.37 | 22.52 | 340,375 | -0.29(-1.27%) |
May 11, 2007 | 22.39 | 22.81 | 22.29 | 22.81 | 432,536 | +0.55(+2.49%) |
May 10, 2007 | 22.94 | 23.01 | 22.22 | 22.25 | 565,120 | -0.87(-3.76%) |
May 09, 2007 | 23.24 | 23.31 | 23.05 | 23.12 | 456,884 | -0.11(-0.48%) |
May 08, 2007 | 23.38 | 23.38 | 23.10 | 23.23 | 429,898 | -0.20(-0.87%) |
May 07, 2007 | 24.03 | 24.03 | 23.23 | 23.44 | 405,258 | -0.60(-2.48%) |
May 04, 2007 | 24.16 | 24.33 | 23.85 | 24.03 | 401,856 | -0.04(-0.18%) |
May 03, 2007 | 23.91 | 24.23 | 23.91 | 24.08 | 187,376 | +0.04(+0.18%) |
May 02, 2007 | 23.89 | 24.39 | 23.74 | 24.03 | 347,766 | +0.16(+0.68%) |