Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.65 | 22.63 | 21.65 | 21.88 | 745,188 | +0.82(+3.88%) |
Jul 30, 2007 | 21.32 | 21.39 | 20.20 | 21.06 | 1,103,261 | -0.36(-1.68%) |
Jul 27, 2007 | 22.01 | 22.31 | 21.35 | 21.42 | 487,657 | -0.69(-3.13%) |
Jul 26, 2007 | 22.24 | 22.66 | 21.94 | 22.11 | 585,647 | -0.58(-2.55%) |
Jul 25, 2007 | 22.40 | 22.83 | 22.00 | 22.69 | 510,813 | +0.47(+2.13%) |
Jul 24, 2007 | 22.90 | 23.11 | 22.19 | 22.22 | 500,642 | -0.69(-3.03%) |
Jul 23, 2007 | 22.99 | 23.37 | 22.91 | 22.91 | 371,266 | -0.11(-0.46%) |
Jul 20, 2007 | 23.50 | 23.50 | 22.93 | 23.02 | 470,862 | -0.54(-2.27%) |
Jul 19, 2007 | 23.85 | 23.95 | 23.49 | 23.55 | 205,866 | -0.16(-0.67%) |
Jul 18, 2007 | 24.13 | 24.31 | 23.45 | 23.71 | 336,160 | -0.51(-2.10%) |
Jul 17, 2007 | 24.26 | 24.39 | 24.13 | 24.22 | 520,269 | +0.08(+0.33%) |
Jul 16, 2007 | 23.95 | 24.28 | 23.94 | 24.14 | 730,400 | +0.09(+0.37%) |
Jul 13, 2007 | 23.87 | 24.18 | 23.73 | 24.05 | 330,503 | +0.16(+0.66%) |
Jul 12, 2007 | 23.46 | 23.92 | 23.38 | 23.89 | 411,801 | +0.71(+3.07%) |
Jul 11, 2007 | 23.09 | 23.50 | 22.89 | 23.18 | 309,014 | +0.04(+0.19%) |
Jul 10, 2007 | 23.71 | 23.71 | 22.91 | 23.14 | 605,592 | -0.82(-3.44%) |
Jul 09, 2007 | 24.11 | 24.11 | 23.82 | 23.96 | 304,534 | -0.17(-0.69%) |
Jul 06, 2007 | 23.91 | 24.31 | 23.82 | 24.13 | 323,091 | +0.16(+0.66%) |
Jul 05, 2007 | 24.35 | 24.35 | 23.67 | 23.97 | 460,006 | -0.36(-1.48%) |
Jul 03, 2007 | 24.19 | 24.35 | 24.06 | 24.33 | 110,811 | +0.12(+0.51%) |
Jul 02, 2007 | 24.08 | 24.24 | 23.90 | 24.21 | 417,257 | +0.29(+1.21%) |
Jun 29, 2007 | 24.55 | 24.57 | 23.70 | 23.92 | 852,539 | -0.39(-1.59%) |
Jun 28, 2007 | 23.95 | 24.43 | 23.91 | 24.31 | 648,846 | +0.36(+1.50%) |
Jun 27, 2007 | 23.54 | 24.12 | 23.25 | 23.95 | 546,597 | +0.21(+0.89%) |
Jun 26, 2007 | 23.65 | 23.84 | 23.44 | 23.74 | 517,979 | +0.11(+0.48%) |
Jun 25, 2007 | 23.71 | 24.02 | 23.32 | 23.62 | 360,644 | -0.14(-0.59%) |
Jun 22, 2007 | 24.04 | 24.06 | 23.33 | 23.76 | 836,740 | -0.32(-1.31%) |
Jun 21, 2007 | 24.17 | 24.32 | 23.71 | 24.08 | 264,062 | -0.18(-0.72%) |
Jun 20, 2007 | 24.67 | 24.90 | 24.21 | 24.25 | 451,849 | -0.39(-1.60%) |
Jun 19, 2007 | 24.45 | 24.85 | 24.39 | 24.65 | 415,496 | +0.03(+0.11%) |
Jun 18, 2007 | 24.77 | 24.77 | 24.22 | 24.62 | 526,606 | -0.13(-0.53%) |
Jun 15, 2007 | 24.96 | 24.96 | 24.22 | 24.75 | 980,507 | +0.16(+0.64%) |
Jun 14, 2007 | 24.50 | 25.85 | 24.32 | 24.60 | 1,872,127 | +1.19(+5.10%) |
Jun 13, 2007 | 23.32 | 23.73 | 23.16 | 23.40 | 354,642 | +0.15(+0.64%) |
Jun 12, 2007 | 23.35 | 23.53 | 23.02 | 23.25 | 216,864 | -0.26(-1.12%) |
Jun 11, 2007 | 23.68 | 23.73 | 23.35 | 23.52 | 372,763 | -0.27(-1.14%) |
Jun 08, 2007 | 23.36 | 23.84 | 23.25 | 23.79 | 306,409 | +0.37(+1.57%) |
Jun 07, 2007 | 23.64 | 23.94 | 23.13 | 23.42 | 403,605 | -0.39(-1.62%) |
Jun 06, 2007 | 24.11 | 24.23 | 23.64 | 23.81 | 202,343 | -0.54(-2.23%) |
Jun 05, 2007 | 24.65 | 24.78 | 24.11 | 24.35 | 336,778 | -0.43(-1.73%) |
Jun 04, 2007 | 24.34 | 24.81 | 24.34 | 24.78 | 527,010 | +0.36(+1.47%) |
Jun 01, 2007 | 23.86 | 24.52 | 23.80 | 24.42 | 632,308 | +0.72(+3.04%) |
May 31, 2007 | 23.68 | 23.90 | 23.51 | 23.70 | 310,124 | -0.01(-0.04%) |
May 30, 2007 | 23.45 | 23.75 | 23.30 | 23.71 | 263,998 | +0.02(+0.07%) |
May 29, 2007 | 23.15 | 23.69 | 23.08 | 23.69 | 352,973 | +0.58(+2.51%) |
May 25, 2007 | 23.03 | 23.30 | 22.99 | 23.11 | 216,692 | +0.14(+0.61%) |
May 24, 2007 | 23.07 | 23.43 | 22.83 | 22.97 | 342,594 | -0.18(-0.76%) |
May 23, 2007 | 23.25 | 23.60 | 23.07 | 23.15 | 235,944 | -0.11(-0.49%) |
May 22, 2007 | 22.88 | 23.33 | 22.88 | 23.26 | 261,643 | +0.32(+1.42%) |
May 21, 2007 | 22.67 | 23.37 | 22.60 | 22.94 | 334,924 | +0.18(+0.81%) |
May 18, 2007 | 22.43 | 22.76 | 22.33 | 22.75 | 254,284 | +0.33(+1.49%) |
May 17, 2007 | 22.58 | 22.59 | 22.28 | 22.42 | 386,326 | -0.17(-0.74%) |
May 16, 2007 | 22.41 | 22.73 | 22.37 | 22.59 | 267,496 | +0.29(+1.30%) |
May 15, 2007 | 22.35 | 22.54 | 22.03 | 22.30 | 349,442 | -0.11(-0.51%) |
May 14, 2007 | 22.60 | 22.90 | 22.32 | 22.41 | 278,620 | -0.26(-1.16%) |
May 11, 2007 | 22.26 | 22.79 | 21.80 | 22.67 | 175,477 | +0.65(+2.95%) |
May 10, 2007 | 22.24 | 22.36 | 22.00 | 22.03 | 281,743 | -0.40(-1.80%) |
May 09, 2007 | 22.23 | 22.69 | 22.23 | 22.43 | 214,294 | +0.05(+0.24%) |
May 08, 2007 | 22.30 | 22.38 | 21.89 | 22.38 | 269,205 | -0.06(-0.27%) |
May 07, 2007 | 22.14 | 22.46 | 22.14 | 22.44 | 276,968 | +0.24(+1.07%) |
May 04, 2007 | 22.51 | 22.53 | 21.91 | 22.20 | 262,501 | -0.21(-0.94%) |
May 03, 2007 | 22.46 | 22.62 | 22.24 | 22.41 | 237,540 | -0.11(-0.47%) |
May 02, 2007 | 22.19 | 22.67 | 22.08 | 22.52 | 167,662 | +0.40(+1.83%) |