Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.69 | 19.98 | 19.16 | 19.21 | 258,746 | -0.32(-1.64%) |
Jul 30, 2007 | 19.84 | 19.84 | 19.29 | 19.53 | 293,760 | -0.15(-0.76%) |
Jul 27, 2007 | 20.01 | 20.32 | 19.51 | 19.68 | 285,839 | -0.32(-1.60%) |
Jul 26, 2007 | 20.18 | 20.43 | 19.20 | 20.00 | 384,300 | -0.34(-1.67%) |
Jul 25, 2007 | 20.20 | 20.53 | 19.99 | 20.34 | 255,107 | +0.30(+1.50%) |
Jul 24, 2007 | 20.72 | 20.84 | 19.67 | 20.04 | 568,282 | -0.85(-4.07%) |
Jul 23, 2007 | 21.37 | 21.40 | 20.76 | 20.89 | 251,626 | -0.36(-1.69%) |
Jul 20, 2007 | 21.23 | 21.37 | 20.43 | 21.25 | 276,886 | -0.07(-0.33%) |
Jul 19, 2007 | 21.49 | 21.79 | 21.20 | 21.32 | 189,003 | -0.07(-0.33%) |
Jul 18, 2007 | 21.67 | 21.82 | 21.07 | 21.39 | 236,055 | -0.37(-1.70%) |
Jul 17, 2007 | 22.24 | 22.24 | 21.65 | 21.76 | 291,436 | -0.27(-1.23%) |
Jul 16, 2007 | 22.33 | 22.41 | 21.74 | 22.03 | 257,518 | -0.41(-1.83%) |
Jul 13, 2007 | 22.60 | 22.69 | 22.21 | 22.44 | 169,386 | -0.26(-1.15%) |
Jul 12, 2007 | 22.63 | 22.87 | 22.45 | 22.70 | 293,463 | +0.20(+0.89%) |
Jul 11, 2007 | 22.76 | 22.88 | 22.32 | 22.50 | 209,843 | -0.34(-1.49%) |
Jul 10, 2007 | 22.75 | 23.13 | 22.54 | 22.84 | 401,093 | -0.06(-0.26%) |
Jul 09, 2007 | 22.58 | 23.00 | 22.26 | 22.90 | 272,075 | +0.31(+1.37%) |
Jul 06, 2007 | 23.07 | 23.09 | 22.55 | 22.59 | 295,034 | -0.40(-1.74%) |
Jul 05, 2007 | 22.75 | 23.12 | 22.55 | 22.99 | 203,671 | +0.24(+1.05%) |
Jul 03, 2007 | 23.32 | 23.38 | 22.75 | 22.75 | 208,723 | -0.71(-3.03%) |
Jul 02, 2007 | 22.66 | 23.86 | 22.60 | 23.46 | 370,780 | +0.96(+4.27%) |
Jun 29, 2007 | 22.70 | 23.16 | 22.44 | 22.50 | 296,105 | -0.05(-0.22%) |
Jun 28, 2007 | 22.68 | 22.92 | 22.53 | 22.55 | 180,221 | -0.07(-0.31%) |
Jun 27, 2007 | 21.99 | 22.72 | 21.74 | 22.62 | 146,295 | +0.46(+2.08%) |
Jun 26, 2007 | 22.53 | 22.58 | 22.09 | 22.16 | 280,261 | -0.21(-0.94%) |
Jun 25, 2007 | 22.36 | 23.11 | 22.27 | 22.37 | 177,233 | -0.12(-0.53%) |
Jun 22, 2007 | 22.97 | 23.41 | 22.31 | 22.49 | 401,958 | -0.51(-2.22%) |
Jun 21, 2007 | 22.53 | 23.12 | 22.16 | 23.00 | 405,037 | +0.37(+1.63%) |
Jun 20, 2007 | 23.07 | 23.42 | 22.57 | 22.63 | 306,600 | -0.33(-1.44%) |
Jun 19, 2007 | 22.93 | 23.04 | 22.53 | 22.96 | 321,400 | -0.03(-0.13%) |
Jun 18, 2007 | 23.02 | 23.47 | 22.86 | 22.99 | 287,600 | -0.02(-0.09%) |
Jun 15, 2007 | 22.81 | 23.49 | 22.64 | 23.01 | 741,000 | +0.57(+2.54%) |
Jun 14, 2007 | 22.68 | 22.82 | 22.44 | 22.44 | 360,200 | -0.17(-0.75%) |
Jun 13, 2007 | 22.42 | 22.81 | 22.18 | 22.61 | 502,900 | +0.35(+1.57%) |
Jun 12, 2007 | 22.33 | 22.41 | 22.01 | 22.26 | 366,900 | -0.15(-0.67%) |
Jun 11, 2007 | 22.79 | 22.79 | 22.37 | 22.41 | 230,736 | -0.38(-1.67%) |
Jun 08, 2007 | 22.20 | 22.81 | 22.18 | 22.79 | 386,725 | +0.63(+2.84%) |
Jun 07, 2007 | 22.61 | 22.71 | 22.13 | 22.16 | 368,077 | -0.49(-2.16%) |
Jun 06, 2007 | 22.23 | 22.67 | 21.98 | 22.65 | 411,865 | +0.43(+1.94%) |
Jun 05, 2007 | 22.18 | 22.33 | 21.99 | 22.22 | 481,757 | +0.03(+0.14%) |
Jun 04, 2007 | 21.96 | 22.57 | 21.66 | 22.19 | 483,752 | +0.03(+0.14%) |
Jun 01, 2007 | 21.85 | 22.41 | 21.64 | 22.16 | 665,411 | +0.44(+2.03%) |
May 31, 2007 | 21.65 | 22.08 | 21.54 | 21.72 | 655,123 | +0.02(+0.09%) |
May 30, 2007 | 22.13 | 22.15 | 21.27 | 21.70 | 850,739 | -0.75(-3.34%) |
May 29, 2007 | 22.62 | 22.74 | 22.32 | 22.45 | 476,237 | -0.16(-0.71%) |
May 25, 2007 | 22.37 | 23.85 | 22.05 | 22.61 | 810,210 | +1.30(+6.10%) |
May 24, 2007 | 22.01 | 22.01 | 21.08 | 21.31 | 426,227 | -0.58(-2.65%) |
May 23, 2007 | 22.22 | 22.22 | 21.61 | 21.89 | 223,770 | -0.20(-0.91%) |
May 22, 2007 | 22.28 | 22.67 | 21.52 | 22.09 | 323,643 | -0.12(-0.54%) |
May 21, 2007 | 21.23 | 22.43 | 21.13 | 22.21 | 269,278 | +0.91(+4.27%) |
May 18, 2007 | 21.21 | 21.54 | 20.92 | 21.30 | 180,774 | +0.19(+0.90%) |
May 17, 2007 | 21.55 | 21.59 | 21.00 | 21.11 | 127,667 | -0.45(-2.09%) |
May 16, 2007 | 21.45 | 21.59 | 21.10 | 21.56 | 226,190 | +0.13(+0.61%) |
May 15, 2007 | 21.53 | 22.07 | 21.25 | 21.43 | 184,869 | -0.05(-0.23%) |
May 14, 2007 | 22.15 | 22.15 | 21.16 | 21.48 | 361,487 | -0.76(-3.42%) |
May 11, 2007 | 22.06 | 22.30 | 21.90 | 22.24 | 142,477 | +0.48(+2.21%) |
May 10, 2007 | 22.56 | 22.56 | 21.69 | 21.76 | 288,212 | -0.78(-3.46%) |
May 09, 2007 | 21.75 | 22.68 | 21.62 | 22.54 | 222,099 | +0.62(+2.83%) |
May 08, 2007 | 21.43 | 22.08 | 21.32 | 21.92 | 241,658 | +0.42(+1.95%) |
May 07, 2007 | 21.71 | 21.98 | 21.43 | 21.50 | 188,374 | -0.43(-1.96%) |
May 04, 2007 | 22.04 | 22.13 | 21.67 | 21.93 | 147,900 | +0.04(+0.18%) |
May 03, 2007 | 21.98 | 22.19 | 21.74 | 21.89 | 345,764 | -0.15(-0.68%) |
May 02, 2007 | 21.17 | 22.16 | 21.11 | 22.04 | 381,291 | +0.93(+4.41%) |