Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.06 | 20.06 | 19.47 | 19.57 | 995,138 | -0.30(-1.51%) |
Jul 30, 2007 | 19.69 | 19.97 | 19.40 | 19.87 | 910,045 | +0.20(+1.03%) |
Jul 27, 2007 | 20.08 | 20.10 | 19.52 | 19.67 | 1,397,056 | -0.41(-2.05%) |
Jul 26, 2007 | 20.25 | 20.33 | 19.70 | 20.08 | 1,349,115 | -0.65(-3.11%) |
Jul 25, 2007 | 20.66 | 20.99 | 20.51 | 20.72 | 1,132,942 | +0.10(+0.47%) |
Jul 24, 2007 | 21.00 | 21.30 | 20.48 | 20.63 | 1,507,305 | -0.43(-2.07%) |
Jul 23, 2007 | 20.83 | 21.54 | 20.77 | 21.06 | 1,419,841 | +0.24(+1.15%) |
Jul 20, 2007 | 21.15 | 21.23 | 20.72 | 20.82 | 840,573 | -0.38(-1.77%) |
Jul 19, 2007 | 20.96 | 21.33 | 20.85 | 21.20 | 1,361,410 | +0.32(+1.51%) |
Jul 18, 2007 | 20.68 | 20.95 | 20.30 | 20.88 | 2,210,299 | +0.17(+0.83%) |
Jul 17, 2007 | 19.90 | 21.17 | 19.43 | 20.71 | 3,554,812 | +0.65(+3.25%) |
Jul 16, 2007 | 20.20 | 20.33 | 19.69 | 20.06 | 1,703,798 | -0.32(-1.58%) |
Jul 13, 2007 | 19.30 | 20.49 | 19.22 | 20.38 | 3,259,764 | +0.99(+5.11%) |
Jul 12, 2007 | 19.24 | 19.41 | 19.19 | 19.39 | 1,009,044 | +0.20(+1.02%) |
Jul 11, 2007 | 19.14 | 19.25 | 18.89 | 19.19 | 933,339 | +0.06(+0.31%) |
Jul 10, 2007 | 19.28 | 19.30 | 19.04 | 19.13 | 1,342,176 | -0.23(-1.16%) |
Jul 09, 2007 | 19.46 | 19.46 | 19.17 | 19.36 | 1,009,881 | -0.16(-0.85%) |
Jul 06, 2007 | 19.62 | 19.64 | 19.40 | 19.52 | 646,015 | -0.15(-0.76%) |
Jul 05, 2007 | 19.63 | 19.80 | 19.47 | 19.67 | 792,271 | +0.11(+0.54%) |
Jul 03, 2007 | 19.56 | 19.71 | 19.54 | 19.57 | 410,559 | +0.02(+0.12%) |
Jul 02, 2007 | 19.61 | 19.62 | 19.40 | 19.55 | 641,359 | +0.07(+0.35%) |
Jun 29, 2007 | 19.42 | 19.67 | 19.34 | 19.48 | 1,887,123 | +0.10(+0.50%) |
Jun 28, 2007 | 18.76 | 19.53 | 18.74 | 19.38 | 2,812,688 | +0.59(+3.15%) |
Jun 27, 2007 | 18.30 | 18.79 | 18.30 | 18.79 | 1,088,422 | +0.38(+2.08%) |
Jun 26, 2007 | 18.53 | 18.72 | 18.30 | 18.41 | 1,073,134 | -0.10(-0.53%) |
Jun 25, 2007 | 18.63 | 18.75 | 18.29 | 18.50 | 1,403,793 | -0.13(-0.68%) |
Jun 22, 2007 | 18.97 | 19.01 | 18.50 | 18.63 | 2,413,223 | -0.43(-2.24%) |
Jun 21, 2007 | 18.71 | 19.10 | 18.64 | 19.06 | 2,091,226 | +0.33(+1.76%) |
Jun 20, 2007 | 19.50 | 19.58 | 18.65 | 18.73 | 2,881,845 | -0.89(-4.51%) |
Jun 19, 2007 | 19.71 | 19.76 | 19.37 | 19.61 | 1,492,522 | -0.24(-1.21%) |
Jun 18, 2007 | 19.77 | 20.03 | 19.72 | 19.85 | 612,395 | +0.04(+0.23%) |
Jun 15, 2007 | 19.76 | 19.81 | 19.49 | 19.81 | 1,281,990 | +0.25(+1.30%) |
Jun 14, 2007 | 19.58 | 19.78 | 19.50 | 19.55 | 1,211,457 | -0.01(-0.04%) |
Jun 13, 2007 | 19.39 | 19.63 | 19.20 | 19.56 | 1,185,458 | +0.19(+1.01%) |
Jun 12, 2007 | 19.50 | 19.61 | 19.12 | 19.37 | 1,545,188 | -0.17(-0.88%) |
Jun 11, 2007 | 19.49 | 19.63 | 19.28 | 19.54 | 994,463 | -0.04(-0.19%) |
Jun 08, 2007 | 19.01 | 19.59 | 18.42 | 19.58 | 1,524,892 | +0.08(+0.42%) |
Jun 07, 2007 | 19.80 | 19.99 | 19.46 | 19.49 | 1,030,653 | -0.23(-1.18%) |
Jun 06, 2007 | 20.03 | 20.03 | 19.55 | 19.73 | 782,032 | -0.41(-2.05%) |
Jun 05, 2007 | 20.22 | 20.25 | 19.85 | 20.14 | 705,725 | -0.18(-0.89%) |
Jun 04, 2007 | 20.21 | 20.48 | 20.09 | 20.32 | 893,354 | +0.09(+0.44%) |
Jun 01, 2007 | 20.35 | 20.61 | 20.11 | 20.23 | 1,547,256 | -0.07(-0.33%) |
May 31, 2007 | 19.79 | 20.36 | 19.79 | 20.30 | 1,655,061 | +0.53(+2.66%) |
May 30, 2007 | 19.43 | 19.85 | 19.37 | 19.77 | 908,936 | +0.21(+1.07%) |
May 29, 2007 | 19.38 | 19.93 | 19.38 | 19.56 | 834,417 | +0.10(+0.50%) |
May 25, 2007 | 19.36 | 19.49 | 19.28 | 19.46 | 1,115,059 | +0.13(+0.70%) |
May 24, 2007 | 19.66 | 19.75 | 19.20 | 19.33 | 1,392,019 | -0.40(-2.02%) |
May 23, 2007 | 19.82 | 20.01 | 19.67 | 19.73 | 945,793 | -0.02(-0.08%) |
May 22, 2007 | 19.78 | 19.91 | 19.50 | 19.74 | 775,614 | -0.07(-0.34%) |
May 21, 2007 | 19.76 | 20.04 | 19.65 | 19.81 | 695,224 | +0.00(+0.00%) |
May 18, 2007 | 19.47 | 19.89 | 19.38 | 19.81 | 1,560,688 | +0.44(+2.29%) |
May 17, 2007 | 19.53 | 19.57 | 19.15 | 19.37 | 1,164,436 | -0.24(-1.22%) |
May 16, 2007 | 19.45 | 19.63 | 19.40 | 19.61 | 1,120,397 | +0.27(+1.40%) |
May 15, 2007 | 19.55 | 19.81 | 19.28 | 19.34 | 995,839 | -0.15(-0.77%) |
May 14, 2007 | 19.52 | 19.88 | 19.37 | 19.49 | 1,404,884 | -0.06(-0.31%) |
May 11, 2007 | 19.33 | 19.66 | 19.21 | 19.55 | 1,092,014 | +0.32(+1.68%) |
May 10, 2007 | 19.43 | 19.66 | 19.20 | 19.22 | 1,502,746 | -0.34(-1.73%) |
May 09, 2007 | 19.25 | 19.67 | 19.20 | 19.56 | 866,021 | +0.19(+0.97%) |
May 08, 2007 | 19.11 | 19.49 | 18.83 | 19.37 | 1,077,932 | +0.27(+1.41%) |
May 07, 2007 | 19.25 | 19.42 | 19.05 | 19.10 | 824,775 | -0.11(-0.55%) |
May 04, 2007 | 19.46 | 19.48 | 19.12 | 19.21 | 1,009,563 | -0.23(-1.20%) |
May 03, 2007 | 19.55 | 19.63 | 19.18 | 19.44 | 1,182,178 | -0.11(-0.54%) |
May 02, 2007 | 19.14 | 19.65 | 19.13 | 19.55 | 1,109,261 | +0.49(+2.58%) |