Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.02 | 20.32 | 19.90 | 19.90 | 101,948 | -0.14(-0.68%) |
Jul 30, 2007 | 19.71 | 20.08 | 19.57 | 20.04 | 225,975 | +0.28(+1.42%) |
Jul 27, 2007 | 19.94 | 20.10 | 19.58 | 19.75 | 395,132 | -0.33(-1.63%) |
Jul 26, 2007 | 20.45 | 20.65 | 19.75 | 20.08 | 323,703 | -0.74(-3.56%) |
Jul 25, 2007 | 20.87 | 20.88 | 20.52 | 20.82 | 261,689 | -0.16(-0.76%) |
Jul 24, 2007 | 21.36 | 21.48 | 20.96 | 20.98 | 100,325 | -0.28(-1.33%) |
Jul 23, 2007 | 21.51 | 21.51 | 21.26 | 21.27 | 75,000 | -0.20(-0.92%) |
Jul 20, 2007 | 21.43 | 21.56 | 21.30 | 21.46 | 135,390 | -0.00(-0.01%) |
Jul 19, 2007 | 21.28 | 21.53 | 21.28 | 21.47 | 133,767 | +0.22(+1.01%) |
Jul 18, 2007 | 20.71 | 21.28 | 20.68 | 21.25 | 299,352 | +0.49(+2.37%) |
Jul 17, 2007 | 20.88 | 20.97 | 20.74 | 20.76 | 86,688 | -0.07(-0.33%) |
Jul 16, 2007 | 20.99 | 20.99 | 20.69 | 20.83 | 102,598 | -0.16(-0.78%) |
Jul 13, 2007 | 20.92 | 21.05 | 20.92 | 20.99 | 93,507 | +0.09(+0.44%) |
Jul 12, 2007 | 20.71 | 20.92 | 20.59 | 20.90 | 136,364 | +0.51(+2.51%) |
Jul 11, 2007 | 20.51 | 20.63 | 20.36 | 20.39 | 84,740 | -0.20(-0.99%) |
Jul 10, 2007 | 20.85 | 20.88 | 20.57 | 20.59 | 64,935 | -0.20(-0.95%) |
Jul 09, 2007 | 20.79 | 21.07 | 20.71 | 20.79 | 134,091 | +0.26(+1.26%) |
Jul 06, 2007 | 20.21 | 20.66 | 20.17 | 20.53 | 276,300 | +0.35(+1.76%) |
Jul 05, 2007 | 20.05 | 20.21 | 20.02 | 20.17 | 128,572 | +0.03(+0.17%) |
Jul 03, 2007 | 20.06 | 20.14 | 20.02 | 20.14 | 44,480 | +0.09(+0.45%) |
Jul 02, 2007 | 19.96 | 20.16 | 19.96 | 20.05 | 172,403 | +0.17(+0.84%) |
Jun 29, 2007 | 19.70 | 19.92 | 19.69 | 19.88 | 126,624 | +0.21(+1.08%) |
Jun 28, 2007 | 19.49 | 19.84 | 19.49 | 19.67 | 101,948 | +0.18(+0.92%) |
Jun 27, 2007 | 19.38 | 19.50 | 19.16 | 19.49 | 114,286 | +0.11(+0.57%) |
Jun 26, 2007 | 19.62 | 19.71 | 19.31 | 19.38 | 212,338 | -0.25(-1.27%) |
Jun 25, 2007 | 19.80 | 19.85 | 19.62 | 19.63 | 90,260 | -0.33(-1.64%) |
Jun 22, 2007 | 20.02 | 20.08 | 19.85 | 19.96 | 78,896 | -0.07(-0.37%) |
Jun 21, 2007 | 20.02 | 20.14 | 19.81 | 20.03 | 201,949 | +0.06(+0.29%) |
Jun 20, 2007 | 20.23 | 20.32 | 19.97 | 19.97 | 174,026 | -0.25(-1.25%) |
Jun 19, 2007 | 20.10 | 20.32 | 20.05 | 20.23 | 179,221 | +0.05(+0.26%) |
Jun 18, 2007 | 20.05 | 20.32 | 20.05 | 20.17 | 101,948 | +0.06(+0.31%) |
Jun 15, 2007 | 20.04 | 20.24 | 20.04 | 20.11 | 99,351 | +0.19(+0.96%) |
Jun 14, 2007 | 19.79 | 20.05 | 19.79 | 19.92 | 88,636 | +0.14(+0.70%) |
Jun 13, 2007 | 19.37 | 19.78 | 19.37 | 19.78 | 110,390 | +0.34(+1.73%) |
Jun 12, 2007 | 19.56 | 19.63 | 19.30 | 19.45 | 439,612 | -0.31(-1.57%) |
Jun 11, 2007 | 19.77 | 19.90 | 19.60 | 19.76 | 76,299 | +0.06(+0.31%) |
Jun 08, 2007 | 19.60 | 19.76 | 19.47 | 19.70 | 154,871 | -0.06(-0.28%) |
Jun 07, 2007 | 20.20 | 20.29 | 19.63 | 19.75 | 185,390 | -0.45(-2.24%) |
Jun 06, 2007 | 20.24 | 20.33 | 20.03 | 20.20 | 85,390 | -0.14(-0.70%) |
Jun 05, 2007 | 20.47 | 20.51 | 20.32 | 20.35 | 71,428 | -0.17(-0.84%) |
Jun 04, 2007 | 20.63 | 20.63 | 20.48 | 20.52 | 82,143 | -0.05(-0.25%) |
Jun 01, 2007 | 20.33 | 20.63 | 20.33 | 20.57 | 626,951 | +0.43(+2.16%) |
May 31, 2007 | 19.88 | 20.19 | 19.87 | 20.14 | 195,455 | +0.49(+2.48%) |
May 30, 2007 | 19.63 | 19.76 | 19.50 | 19.65 | 87,338 | -0.06(-0.30%) |
May 29, 2007 | 19.87 | 19.96 | 19.64 | 19.71 | 60,389 | -0.08(-0.39%) |
May 25, 2007 | 19.79 | 19.87 | 19.62 | 19.79 | 137,338 | +0.09(+0.47%) |
May 24, 2007 | 20.14 | 20.19 | 19.66 | 19.69 | 214,936 | -0.51(-2.53%) |
May 23, 2007 | 20.17 | 20.40 | 20.16 | 20.20 | 115,585 | +0.23(+1.16%) |
May 22, 2007 | 20.25 | 20.27 | 19.96 | 19.97 | 184,416 | -0.20(-0.99%) |
May 21, 2007 | 19.85 | 20.24 | 19.85 | 20.17 | 225,650 | +0.18(+0.89%) |
May 18, 2007 | 19.82 | 20.08 | 19.82 | 20.00 | 130,844 | +0.28(+1.44%) |
May 17, 2007 | 19.75 | 19.85 | 19.66 | 19.71 | 178,897 | -0.16(-0.81%) |
May 16, 2007 | 20.14 | 20.11 | 19.65 | 19.87 | 296,430 | -0.28(-1.38%) |
May 15, 2007 | 20.25 | 20.33 | 20.12 | 20.15 | 172,728 | -0.14(-0.67%) |
May 14, 2007 | 20.64 | 20.64 | 20.28 | 20.28 | 245,780 | -0.30(-1.48%) |
May 11, 2007 | 20.33 | 20.59 | 20.33 | 20.59 | 127,922 | +0.30(+1.49%) |
May 10, 2007 | 20.64 | 20.64 | 20.27 | 20.29 | 170,455 | -0.53(-2.53%) |
May 09, 2007 | 20.56 | 20.85 | 20.56 | 20.81 | 143,182 | +0.15(+0.73%) |
May 08, 2007 | 20.91 | 20.91 | 20.57 | 20.66 | 178,247 | -0.32(-1.53%) |
May 07, 2007 | 20.87 | 21.11 | 20.87 | 20.98 | 161,364 | +0.11(+0.55%) |
May 04, 2007 | 21.01 | 21.10 | 20.82 | 20.87 | 351,300 | -0.06(-0.26%) |
May 03, 2007 | 20.90 | 20.96 | 20.79 | 20.93 | 178,897 | -0.32(-1.51%) |
May 02, 2007 | 20.40 | 21.25 | 20.37 | 21.25 | 109,091 | +0.77(+3.74%) |