Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.97 | 20.27 | 19.85 | 19.98 | 241,349 | +0.25(+1.26%) |
Jul 30, 2007 | 19.95 | 19.95 | 19.52 | 19.73 | 128,388 | -0.23(-1.13%) |
Jul 27, 2007 | 20.36 | 20.36 | 19.70 | 19.95 | 175,135 | -0.52(-2.52%) |
Jul 26, 2007 | 20.52 | 20.72 | 20.19 | 20.47 | 125,524 | -0.34(-1.62%) |
Jul 25, 2007 | 21.31 | 21.42 | 20.53 | 20.81 | 104,628 | -0.23(-1.07%) |
Jul 24, 2007 | 21.33 | 21.33 | 20.73 | 21.03 | 128,729 | -0.32(-1.51%) |
Jul 23, 2007 | 21.37 | 21.51 | 21.22 | 21.35 | 83,457 | -0.02(-0.08%) |
Jul 20, 2007 | 21.68 | 22.09 | 21.20 | 21.37 | 123,788 | -0.36(-1.67%) |
Jul 19, 2007 | 21.80 | 21.88 | 21.65 | 21.73 | 94,061 | +0.09(+0.41%) |
Jul 18, 2007 | 21.33 | 21.66 | 21.17 | 21.64 | 59,942 | +0.15(+0.71%) |
Jul 17, 2007 | 21.55 | 21.76 | 21.47 | 21.49 | 98,277 | +0.07(+0.34%) |
Jul 16, 2007 | 22.01 | 22.01 | 21.38 | 21.42 | 54,648 | -0.69(-3.13%) |
Jul 13, 2007 | 22.12 | 22.13 | 21.69 | 22.11 | 76,498 | -0.10(-0.47%) |
Jul 12, 2007 | 22.01 | 22.30 | 21.85 | 22.21 | 76,897 | +0.10(+0.44%) |
Jul 11, 2007 | 21.97 | 22.20 | 21.97 | 22.12 | 54,930 | +0.10(+0.44%) |
Jul 10, 2007 | 22.16 | 22.33 | 21.78 | 22.02 | 85,065 | -0.32(-1.44%) |
Jul 09, 2007 | 22.32 | 22.46 | 22.26 | 22.34 | 45,402 | +0.02(+0.07%) |
Jul 06, 2007 | 22.13 | 22.41 | 22.12 | 22.33 | 46,692 | +0.17(+0.76%) |
Jul 05, 2007 | 22.14 | 22.28 | 21.88 | 22.16 | 55,221 | +0.00(+0.00%) |
Jul 03, 2007 | 22.25 | 22.41 | 21.97 | 22.16 | 51,625 | +0.02(+0.11%) |
Jul 02, 2007 | 22.58 | 22.59 | 21.98 | 22.13 | 120,508 | -0.51(-2.24%) |
Jun 29, 2007 | 22.32 | 23.00 | 22.10 | 22.64 | 158,850 | +0.28(+1.26%) |
Jun 28, 2007 | 22.70 | 22.86 | 22.15 | 22.36 | 82,973 | -0.21(-0.93%) |
Jun 27, 2007 | 22.30 | 22.57 | 22.15 | 22.57 | 135,949 | +0.06(+0.25%) |
Jun 26, 2007 | 22.27 | 22.67 | 22.09 | 22.51 | 166,127 | +0.35(+1.56%) |
Jun 25, 2007 | 21.72 | 22.32 | 21.66 | 22.17 | 165,235 | +0.44(+2.04%) |
Jun 22, 2007 | 21.44 | 21.95 | 21.42 | 21.72 | 220,443 | +0.08(+0.37%) |
Jun 21, 2007 | 21.31 | 21.68 | 21.31 | 21.64 | 85,028 | +0.19(+0.86%) |
Jun 20, 2007 | 21.72 | 21.81 | 21.35 | 21.46 | 93,926 | -0.17(-0.78%) |
Jun 19, 2007 | 21.53 | 21.75 | 21.49 | 21.63 | 196,424 | +0.05(+0.22%) |
Jun 18, 2007 | 21.33 | 21.67 | 21.33 | 21.58 | 326,629 | +0.25(+1.17%) |
Jun 15, 2007 | 21.08 | 21.43 | 20.84 | 21.33 | 157,537 | +0.62(+2.99%) |
Jun 14, 2007 | 20.84 | 20.93 | 20.40 | 20.71 | 216,552 | -0.16(-0.77%) |
Jun 13, 2007 | 21.07 | 21.07 | 20.77 | 20.87 | 140,765 | -0.23(-1.07%) |
Jun 12, 2007 | 21.23 | 21.31 | 20.81 | 21.10 | 203,382 | -0.27(-1.24%) |
Jun 11, 2007 | 21.16 | 21.46 | 21.09 | 21.36 | 80,369 | +0.10(+0.45%) |
Jun 08, 2007 | 21.06 | 21.38 | 20.99 | 21.27 | 94,255 | +0.10(+0.46%) |
Jun 07, 2007 | 21.22 | 21.51 | 21.04 | 21.17 | 63,213 | -0.28(-1.31%) |
Jun 06, 2007 | 21.62 | 21.62 | 21.35 | 21.45 | 43,178 | -0.39(-1.81%) |
Jun 05, 2007 | 21.95 | 21.95 | 21.56 | 21.84 | 106,489 | -0.26(-1.17%) |
Jun 04, 2007 | 21.76 | 22.11 | 21.68 | 22.10 | 92,670 | +0.22(+0.99%) |
Jun 01, 2007 | 22.09 | 22.09 | 21.83 | 21.88 | 122,897 | +0.06(+0.26%) |
May 31, 2007 | 21.80 | 22.05 | 21.63 | 21.83 | 126,515 | +0.03(+0.15%) |
May 30, 2007 | 21.98 | 21.98 | 21.72 | 21.80 | 84,137 | -0.25(-1.13%) |
May 29, 2007 | 21.31 | 22.05 | 21.31 | 22.05 | 76,129 | +0.73(+3.44%) |
May 25, 2007 | 21.39 | 21.64 | 21.24 | 21.31 | 196,196 | +0.10(+0.49%) |
May 24, 2007 | 21.68 | 21.76 | 21.18 | 21.21 | 135,825 | -0.36(-1.68%) |
May 23, 2007 | 22.18 | 22.60 | 21.52 | 21.57 | 222,091 | -0.56(-2.55%) |
May 22, 2007 | 22.31 | 22.54 | 22.09 | 22.13 | 165,956 | -0.23(-1.04%) |
May 21, 2007 | 22.35 | 22.61 | 22.35 | 22.37 | 162,083 | -0.05(-0.22%) |
May 18, 2007 | 22.91 | 23.00 | 22.34 | 22.42 | 175,404 | -0.47(-2.07%) |
May 17, 2007 | 23.09 | 23.39 | 22.65 | 22.89 | 102,409 | -0.31(-1.32%) |
May 16, 2007 | 23.42 | 23.62 | 22.91 | 23.20 | 167,976 | -0.20(-0.86%) |
May 15, 2007 | 24.15 | 24.36 | 23.37 | 23.40 | 120,188 | -0.79(-3.26%) |
May 14, 2007 | 24.62 | 24.95 | 24.09 | 24.19 | 140,910 | -0.52(-2.12%) |
May 11, 2007 | 24.70 | 25.02 | 24.32 | 24.71 | 71,223 | +0.08(+0.33%) |
May 10, 2007 | 24.88 | 25.24 | 24.52 | 24.63 | 241,795 | -0.33(-1.32%) |
May 09, 2007 | 24.35 | 25.09 | 24.19 | 24.96 | 228,327 | +0.40(+1.64%) |
May 08, 2007 | 23.74 | 24.61 | 23.58 | 24.56 | 228,128 | +0.81(+3.42%) |
May 07, 2007 | 23.33 | 23.80 | 23.27 | 23.74 | 146,589 | +0.32(+1.37%) |
May 04, 2007 | 22.57 | 23.55 | 22.57 | 23.42 | 141,141 | +0.52(+2.25%) |
May 03, 2007 | 22.67 | 23.23 | 22.54 | 22.91 | 180,918 | +0.27(+1.21%) |
May 02, 2007 | 21.52 | 22.73 | 21.52 | 22.63 | 145,804 | +0.96(+4.42%) |