Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.18 | 22.30 | 21.29 | 21.31 | 222,820 | -0.60(-2.74%) |
Jul 30, 2007 | 21.91 | 22.18 | 21.17 | 21.91 | 509,850 | -0.04(-0.18%) |
Jul 27, 2007 | 21.33 | 22.15 | 21.06 | 21.95 | 351,331 | +0.49(+2.28%) |
Jul 26, 2007 | 21.98 | 22.14 | 21.30 | 21.46 | 390,643 | -0.58(-2.63%) |
Jul 25, 2007 | 22.76 | 23.00 | 22.04 | 22.04 | 438,829 | -0.60(-2.65%) |
Jul 24, 2007 | 23.37 | 23.71 | 22.40 | 22.64 | 615,870 | -0.93(-3.95%) |
Jul 23, 2007 | 24.10 | 24.10 | 23.41 | 23.57 | 433,133 | -0.33(-1.38%) |
Jul 20, 2007 | 22.28 | 24.10 | 21.47 | 23.90 | 1,016,938 | +2.50(+11.68%) |
Jul 19, 2007 | 21.51 | 21.70 | 21.32 | 21.40 | 152,071 | -0.02(-0.09%) |
Jul 18, 2007 | 21.09 | 21.57 | 20.85 | 21.42 | 301,786 | +0.25(+1.18%) |
Jul 17, 2007 | 21.41 | 21.41 | 21.11 | 21.17 | 216,375 | -0.22(-1.03%) |
Jul 16, 2007 | 21.86 | 21.86 | 20.99 | 21.39 | 397,891 | -0.57(-2.60%) |
Jul 13, 2007 | 21.80 | 22.15 | 21.52 | 21.96 | 176,429 | +0.15(+0.69%) |
Jul 12, 2007 | 21.03 | 21.82 | 20.99 | 21.81 | 221,789 | +0.83(+3.96%) |
Jul 11, 2007 | 21.15 | 21.38 | 20.91 | 20.98 | 155,151 | -0.17(-0.80%) |
Jul 10, 2007 | 21.55 | 21.68 | 21.09 | 21.15 | 438,849 | -0.56(-2.58%) |
Jul 09, 2007 | 21.94 | 21.94 | 21.61 | 21.71 | 147,979 | -0.21(-0.96%) |
Jul 06, 2007 | 21.53 | 21.92 | 21.38 | 21.92 | 190,481 | +0.34(+1.58%) |
Jul 05, 2007 | 21.90 | 22.07 | 21.48 | 21.58 | 205,796 | -0.26(-1.19%) |
Jul 03, 2007 | 22.00 | 22.00 | 21.66 | 21.84 | 53,382 | -0.17(-0.77%) |
Jul 02, 2007 | 21.66 | 22.07 | 21.58 | 22.01 | 153,988 | +0.44(+2.04%) |
Jun 29, 2007 | 22.24 | 22.34 | 21.47 | 21.57 | 321,353 | -0.57(-2.57%) |
Jun 28, 2007 | 22.50 | 23.64 | 21.99 | 22.14 | 457,634 | -0.31(-1.38%) |
Jun 27, 2007 | 21.79 | 22.67 | 21.73 | 22.45 | 274,151 | +0.46(+2.09%) |
Jun 26, 2007 | 22.06 | 22.44 | 21.69 | 21.99 | 361,564 | -0.04(-0.18%) |
Jun 25, 2007 | 22.46 | 22.60 | 21.84 | 22.03 | 463,690 | -0.35(-1.56%) |
Jun 22, 2007 | 22.57 | 22.97 | 22.18 | 22.38 | 643,706 | -0.29(-1.28%) |
Jun 21, 2007 | 22.46 | 22.90 | 22.40 | 22.67 | 515,422 | +0.07(+0.31%) |
Jun 20, 2007 | 22.74 | 23.12 | 22.43 | 22.60 | 449,200 | -0.16(-0.70%) |
Jun 19, 2007 | 22.69 | 22.76 | 22.36 | 22.76 | 215,800 | -0.03(-0.13%) |
Jun 18, 2007 | 21.96 | 23.03 | 21.87 | 22.79 | 585,900 | +0.84(+3.83%) |
Jun 15, 2007 | 22.04 | 22.21 | 21.62 | 21.95 | 325,700 | +0.11(+0.50%) |
Jun 14, 2007 | 21.60 | 22.15 | 21.53 | 21.84 | 387,000 | +0.32(+1.49%) |
Jun 13, 2007 | 22.00 | 22.11 | 21.32 | 21.52 | 435,900 | -0.32(-1.47%) |
Jun 12, 2007 | 21.76 | 22.02 | 21.58 | 21.84 | 480,000 | +0.04(+0.18%) |
Jun 11, 2007 | 22.04 | 22.16 | 21.77 | 21.80 | 237,997 | -0.26(-1.18%) |
Jun 08, 2007 | 22.10 | 22.25 | 21.86 | 22.06 | 289,881 | -0.05(-0.23%) |
Jun 07, 2007 | 22.47 | 22.47 | 21.97 | 22.11 | 444,350 | -0.40(-1.78%) |
Jun 06, 2007 | 22.48 | 22.58 | 22.16 | 22.51 | 290,528 | +0.06(+0.27%) |
Jun 05, 2007 | 22.81 | 23.11 | 22.02 | 22.45 | 440,805 | -0.38(-1.66%) |
Jun 04, 2007 | 22.47 | 23.02 | 22.46 | 22.83 | 648,276 | +0.35(+1.56%) |
Jun 01, 2007 | 21.58 | 22.50 | 21.56 | 22.48 | 699,652 | +1.09(+5.10%) |
May 31, 2007 | 21.38 | 22.45 | 21.32 | 21.39 | 640,232 | +0.12(+0.56%) |
May 30, 2007 | 21.82 | 21.82 | 21.14 | 21.27 | 310,805 | -0.64(-2.92%) |
May 29, 2007 | 22.38 | 22.44 | 21.67 | 21.91 | 247,901 | -0.41(-1.84%) |
May 25, 2007 | 22.56 | 22.63 | 22.05 | 22.32 | 252,202 | -0.17(-0.76%) |
May 24, 2007 | 22.70 | 23.15 | 22.22 | 22.49 | 490,147 | -0.14(-0.62%) |
May 23, 2007 | 22.50 | 22.93 | 22.06 | 22.63 | 218,577 | +0.25(+1.12%) |
May 22, 2007 | 22.23 | 22.89 | 22.15 | 22.38 | 342,687 | +0.28(+1.27%) |
May 21, 2007 | 21.73 | 22.47 | 21.43 | 22.10 | 286,279 | +0.30(+1.38%) |
May 18, 2007 | 21.72 | 21.94 | 21.35 | 21.80 | 181,700 | +0.18(+0.83%) |
May 17, 2007 | 21.88 | 21.97 | 21.42 | 21.62 | 371,151 | -0.33(-1.50%) |
May 16, 2007 | 21.72 | 22.27 | 21.72 | 21.95 | 541,636 | +0.25(+1.15%) |
May 15, 2007 | 22.00 | 22.42 | 21.66 | 21.70 | 417,357 | -0.41(-1.85%) |
May 14, 2007 | 22.01 | 23.20 | 21.91 | 22.11 | 511,888 | +0.11(+0.50%) |
May 11, 2007 | 22.13 | 22.51 | 21.72 | 22.00 | 436,503 | -0.28(-1.26%) |
May 10, 2007 | 23.04 | 23.04 | 22.28 | 22.28 | 373,625 | -0.86(-3.72%) |
May 09, 2007 | 23.87 | 23.87 | 23.02 | 23.14 | 513,672 | -0.79(-3.30%) |
May 08, 2007 | 24.18 | 24.32 | 23.71 | 23.93 | 164,726 | -0.29(-1.20%) |
May 07, 2007 | 24.60 | 24.81 | 23.96 | 24.22 | 170,941 | -0.25(-1.02%) |
May 04, 2007 | 24.07 | 24.48 | 23.90 | 24.47 | 211,085 | +0.27(+1.12%) |
May 03, 2007 | 24.90 | 25.01 | 24.06 | 24.20 | 392,781 | -0.68(-2.73%) |
May 02, 2007 | 24.75 | 25.23 | 24.75 | 24.88 | 286,227 | +0.15(+0.61%) |