Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.23 | 20.39 | 19.42 | 19.53 | 217,653 | -0.47(-2.35%) |
Jul 30, 2007 | 19.55 | 20.10 | 19.16 | 20.00 | 270,150 | +0.36(+1.83%) |
Jul 27, 2007 | 20.63 | 20.72 | 19.48 | 19.64 | 355,042 | -1.09(-5.27%) |
Jul 26, 2007 | 20.86 | 21.01 | 20.17 | 20.73 | 233,995 | -0.56(-2.63%) |
Jul 25, 2007 | 21.47 | 21.68 | 20.76 | 21.29 | 273,187 | -0.11(-0.52%) |
Jul 24, 2007 | 21.75 | 21.93 | 21.26 | 21.40 | 205,215 | -0.55(-2.52%) |
Jul 23, 2007 | 22.07 | 22.45 | 21.92 | 21.95 | 135,653 | -0.16(-0.72%) |
Jul 20, 2007 | 22.27 | 22.40 | 21.66 | 22.11 | 257,712 | -0.21(-0.93%) |
Jul 19, 2007 | 22.65 | 22.74 | 22.25 | 22.32 | 146,210 | -0.27(-1.19%) |
Jul 18, 2007 | 22.82 | 22.92 | 22.19 | 22.59 | 201,889 | -0.40(-1.74%) |
Jul 17, 2007 | 23.06 | 23.27 | 22.88 | 22.99 | 210,132 | -0.02(-0.09%) |
Jul 16, 2007 | 22.99 | 23.32 | 22.90 | 23.01 | 188,873 | -0.02(-0.09%) |
Jul 13, 2007 | 23.30 | 23.30 | 22.83 | 23.03 | 115,840 | -0.32(-1.39%) |
Jul 12, 2007 | 23.30 | 23.47 | 22.97 | 23.36 | 239,924 | +0.26(+1.11%) |
Jul 11, 2007 | 23.14 | 23.23 | 22.84 | 23.10 | 108,754 | +0.03(+0.12%) |
Jul 10, 2007 | 23.36 | 23.55 | 22.94 | 23.07 | 172,820 | -0.50(-2.14%) |
Jul 09, 2007 | 23.86 | 23.88 | 23.50 | 23.58 | 175,713 | -0.29(-1.22%) |
Jul 06, 2007 | 23.94 | 24.04 | 23.73 | 23.87 | 157,925 | -0.10(-0.40%) |
Jul 05, 2007 | 23.77 | 24.01 | 23.43 | 23.97 | 201,021 | +0.26(+1.11%) |
Jul 03, 2007 | 23.80 | 23.97 | 23.52 | 23.70 | 98,486 | +0.00(+0.00%) |
Jul 02, 2007 | 23.52 | 24.13 | 23.52 | 23.70 | 207,674 | +0.37(+1.60%) |
Jun 29, 2007 | 23.81 | 23.81 | 23.19 | 23.33 | 166,602 | -0.26(-1.11%) |
Jun 28, 2007 | 23.74 | 23.86 | 23.36 | 23.59 | 184,824 | -0.07(-0.29%) |
Jun 27, 2007 | 22.94 | 23.76 | 22.85 | 23.66 | 243,106 | +0.67(+2.92%) |
Jun 26, 2007 | 23.03 | 23.42 | 22.82 | 22.99 | 252,072 | +0.13(+0.57%) |
Jun 25, 2007 | 22.90 | 23.08 | 22.69 | 22.86 | 260,171 | -0.04(-0.18%) |
Jun 22, 2007 | 23.09 | 23.33 | 22.39 | 22.90 | 348,100 | -0.26(-1.10%) |
Jun 21, 2007 | 23.18 | 23.27 | 22.85 | 23.16 | 167,903 | -0.16(-0.68%) |
Jun 20, 2007 | 23.54 | 23.84 | 23.25 | 23.32 | 339,133 | -0.10(-0.44%) |
Jun 19, 2007 | 23.16 | 23.50 | 22.92 | 23.42 | 273,187 | +0.20(+0.86%) |
Jun 18, 2007 | 23.51 | 23.51 | 22.81 | 23.22 | 345,207 | -0.55(-2.33%) |
Jun 15, 2007 | 24.02 | 24.02 | 23.55 | 23.77 | 261,183 | +0.19(+0.82%) |
Jun 14, 2007 | 23.48 | 23.81 | 23.48 | 23.58 | 148,669 | +0.10(+0.44%) |
Jun 13, 2007 | 22.99 | 23.68 | 22.85 | 23.48 | 246,143 | +0.62(+2.72%) |
Jun 12, 2007 | 23.33 | 23.41 | 22.81 | 22.85 | 205,938 | -0.46(-1.99%) |
Jun 11, 2007 | 23.42 | 23.50 | 22.85 | 23.32 | 330,022 | -0.07(-0.30%) |
Jun 08, 2007 | 22.76 | 23.43 | 22.41 | 23.39 | 296,022 | +0.62(+2.73%) |
Jun 07, 2007 | 22.77 | 22.97 | 22.29 | 22.76 | 223,293 | -0.01(-0.06%) |
Jun 06, 2007 | 22.78 | 22.89 | 22.66 | 22.78 | 140,932 | -0.16(-0.69%) |
Jun 05, 2007 | 23.10 | 23.21 | 22.80 | 22.94 | 182,510 | -0.39(-1.66%) |
Jun 04, 2007 | 22.79 | 23.41 | 22.78 | 23.32 | 206,358 | +0.45(+1.97%) |
Jun 01, 2007 | 23.34 | 23.68 | 22.81 | 22.87 | 491,852 | -0.17(-0.75%) |
May 31, 2007 | 22.13 | 23.05 | 22.30 | 23.05 | 595,386 | -0.46(-1.97%) |
May 30, 2007 | 22.55 | 23.51 | 22.32 | 23.51 | 525,679 | +0.96(+4.26%) |
May 29, 2007 | 22.51 | 22.89 | 22.30 | 22.55 | 383,676 | +0.16(+0.71%) |
May 25, 2007 | 22.80 | 23.09 | 22.33 | 22.39 | 222,859 | -0.37(-1.61%) |
May 24, 2007 | 22.77 | 23.33 | 22.39 | 22.76 | 210,277 | -0.14(-0.60%) |
May 23, 2007 | 23.50 | 23.51 | 22.87 | 22.89 | 200,154 | -0.63(-2.67%) |
May 22, 2007 | 23.01 | 23.52 | 22.92 | 23.52 | 167,253 | +0.46(+2.01%) |
May 21, 2007 | 22.62 | 23.16 | 22.54 | 23.06 | 142,016 | +0.37(+1.65%) |
May 18, 2007 | 22.33 | 22.82 | 22.27 | 22.69 | 169,856 | +0.33(+1.48%) |
May 17, 2007 | 22.65 | 22.69 | 22.30 | 22.36 | 117,460 | -0.39(-1.70%) |
May 16, 2007 | 22.33 | 22.80 | 22.33 | 22.74 | 183,074 | +0.41(+1.83%) |
May 15, 2007 | 22.31 | 22.82 | 22.14 | 22.33 | 207,240 | -0.02(-0.09%) |
May 14, 2007 | 22.61 | 22.61 | 22.25 | 22.36 | 157,708 | -0.37(-1.64%) |
May 11, 2007 | 22.49 | 22.88 | 22.46 | 22.73 | 165,589 | +0.41(+1.83%) |
May 10, 2007 | 22.65 | 22.65 | 22.23 | 22.32 | 179,618 | -0.55(-2.42%) |
May 09, 2007 | 22.67 | 23.00 | 22.59 | 22.87 | 148,380 | +0.07(+0.30%) |
May 08, 2007 | 22.70 | 22.83 | 22.13 | 22.80 | 280,476 | -0.07(-0.30%) |
May 07, 2007 | 22.91 | 23.16 | 22.73 | 22.87 | 134,826 | +0.10(+0.42%) |
May 04, 2007 | 22.71 | 22.97 | 22.64 | 22.78 | 164,432 | +0.17(+0.73%) |
May 03, 2007 | 23.18 | 23.18 | 22.56 | 22.61 | 192,677 | -0.50(-2.18%) |
May 02, 2007 | 22.60 | 23.17 | 22.52 | 23.12 | 196,104 | +0.48(+2.11%) |