Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.47 | 19.49 | 18.72 | 18.82 | 1,594,899 | -0.49(-2.52%) |
Jul 30, 2007 | 19.10 | 21.12 | 18.80 | 19.31 | 1,313,933 | +0.19(+1.01%) |
Jul 27, 2007 | 18.56 | 19.35 | 18.48 | 19.12 | 1,825,956 | +0.37(+1.98%) |
Jul 26, 2007 | 18.80 | 19.03 | 18.20 | 18.75 | 1,542,533 | -0.53(-2.77%) |
Jul 25, 2007 | 18.95 | 19.57 | 18.90 | 19.28 | 1,042,147 | +0.19(+0.97%) |
Jul 24, 2007 | 19.67 | 20.15 | 19.03 | 19.10 | 1,557,532 | -1.53(-7.42%) |
Jul 23, 2007 | 20.84 | 20.89 | 20.46 | 20.63 | 1,528,698 | -0.05(-0.22%) |
Jul 20, 2007 | 21.55 | 21.59 | 19.91 | 20.67 | 1,909,871 | -0.93(-4.30%) |
Jul 19, 2007 | 21.23 | 21.68 | 21.21 | 21.60 | 753,682 | +0.43(+2.05%) |
Jul 18, 2007 | 21.44 | 21.58 | 20.94 | 21.17 | 1,244,629 | -0.43(-1.97%) |
Jul 17, 2007 | 22.09 | 22.14 | 21.53 | 21.59 | 1,397,201 | -0.49(-2.21%) |
Jul 16, 2007 | 22.31 | 22.49 | 22.02 | 22.08 | 701,186 | -0.27(-1.21%) |
Jul 13, 2007 | 22.18 | 22.58 | 22.16 | 22.35 | 595,420 | +0.13(+0.59%) |
Jul 12, 2007 | 21.96 | 23.09 | 21.96 | 22.22 | 1,372,893 | +0.66(+3.05%) |
Jul 11, 2007 | 22.03 | 22.04 | 21.37 | 21.56 | 1,460,040 | -0.48(-2.18%) |
Jul 10, 2007 | 22.70 | 22.70 | 22.00 | 22.04 | 695,109 | -0.85(-3.72%) |
Jul 09, 2007 | 22.57 | 23.05 | 22.57 | 22.89 | 444,141 | +0.32(+1.44%) |
Jul 06, 2007 | 22.58 | 22.66 | 22.47 | 22.57 | 398,240 | -0.02(-0.07%) |
Jul 05, 2007 | 23.03 | 23.13 | 22.49 | 22.58 | 380,267 | -0.47(-2.05%) |
Jul 03, 2007 | 22.99 | 23.15 | 22.99 | 23.06 | 96,198 | +0.08(+0.34%) |
Jul 02, 2007 | 22.97 | 23.11 | 22.85 | 22.98 | 898,367 | +0.12(+0.51%) |
Jun 29, 2007 | 23.19 | 23.23 | 22.85 | 22.86 | 448,925 | -0.29(-1.24%) |
Jun 28, 2007 | 22.96 | 23.19 | 22.96 | 23.15 | 395,912 | +0.22(+0.98%) |
Jun 27, 2007 | 22.82 | 23.07 | 22.62 | 22.92 | 775,016 | -0.01(-0.03%) |
Jun 26, 2007 | 22.13 | 23.23 | 22.09 | 22.93 | 880,912 | +0.80(+3.60%) |
Jun 25, 2007 | 22.61 | 22.56 | 22.08 | 22.13 | 796,350 | -0.48(-2.12%) |
Jun 22, 2007 | 22.43 | 22.82 | 21.98 | 22.61 | 5,102,902 | +0.19(+0.83%) |
Jun 21, 2007 | 22.45 | 22.51 | 22.12 | 22.43 | 614,168 | +0.06(+0.28%) |
Jun 20, 2007 | 23.01 | 23.09 | 22.34 | 22.37 | 388,930 | -0.57(-2.49%) |
Jun 19, 2007 | 22.74 | 23.13 | 22.59 | 22.94 | 961,077 | -0.32(-1.36%) |
Jun 18, 2007 | 23.12 | 23.31 | 23.06 | 23.26 | 429,788 | +0.11(+0.47%) |
Jun 15, 2007 | 23.38 | 23.39 | 23.15 | 23.15 | 216,187 | -0.19(-0.83%) |
Jun 14, 2007 | 23.37 | 23.46 | 23.17 | 23.34 | 216,833 | -0.07(-0.30%) |
Jun 13, 2007 | 23.29 | 23.44 | 23.18 | 23.41 | 360,226 | +0.13(+0.56%) |
Jun 12, 2007 | 23.32 | 23.40 | 23.24 | 23.28 | 268,036 | -0.09(-0.40%) |
Jun 11, 2007 | 23.36 | 23.50 | 23.28 | 23.37 | 227,000 | -0.03(-0.13%) |
Jun 08, 2007 | 23.51 | 23.58 | 23.38 | 23.40 | 190,715 | -0.11(-0.46%) |
Jun 07, 2007 | 23.77 | 23.77 | 23.50 | 23.51 | 163,950 | -0.26(-1.11%) |
Jun 06, 2007 | 23.62 | 23.98 | 23.51 | 23.77 | 369,923 | +0.14(+0.59%) |
Jun 05, 2007 | 23.63 | 23.72 | 23.51 | 23.64 | 230,668 | -0.05(-0.20%) |
Jun 04, 2007 | 23.59 | 23.74 | 23.53 | 23.68 | 300,360 | +0.16(+0.69%) |
Jun 01, 2007 | 22.99 | 23.53 | 22.99 | 23.52 | 957,456 | +0.64(+2.81%) |
May 31, 2007 | 22.89 | 23.05 | 22.54 | 22.88 | 689,937 | +0.03(+0.14%) |
May 30, 2007 | 23.12 | 23.16 | 22.58 | 22.85 | 366,691 | -0.28(-1.20%) |
May 29, 2007 | 22.88 | 23.20 | 22.78 | 23.12 | 239,681 | +0.28(+1.22%) |
May 25, 2007 | 22.88 | 22.95 | 22.61 | 22.85 | 171,062 | -0.04(-0.17%) |
May 24, 2007 | 23.20 | 23.20 | 22.83 | 22.89 | 181,793 | -0.28(-1.20%) |
May 23, 2007 | 23.37 | 23.46 | 23.14 | 23.16 | 143,004 | -0.27(-1.16%) |
May 22, 2007 | 23.32 | 23.47 | 23.20 | 23.43 | 134,599 | +0.17(+0.73%) |
May 21, 2007 | 23.43 | 23.44 | 23.25 | 23.26 | 178,820 | -0.23(-0.99%) |
May 18, 2007 | 23.50 | 23.55 | 23.20 | 23.50 | 155,093 | +0.05(+0.20%) |
May 17, 2007 | 23.43 | 23.53 | 23.20 | 23.45 | 151,408 | +0.03(+0.13%) |
May 16, 2007 | 23.60 | 23.60 | 23.40 | 23.42 | 148,176 | -0.11(-0.46%) |
May 15, 2007 | 23.38 | 23.67 | 23.32 | 23.53 | 385,051 | +0.12(+0.50%) |
May 14, 2007 | 23.74 | 23.74 | 23.34 | 23.41 | 169,898 | -0.09(-0.39%) |
May 11, 2007 | 23.50 | 23.56 | 23.40 | 23.50 | 286,138 | +0.00(+0.00%) |
May 10, 2007 | 23.74 | 23.74 | 23.44 | 23.50 | 219,419 | -0.10(-0.43%) |
May 09, 2007 | 23.63 | 23.98 | 23.57 | 23.60 | 219,419 | +0.02(+0.10%) |
May 08, 2007 | 23.67 | 23.73 | 23.50 | 23.58 | 265,967 | -0.01(-0.03%) |
May 07, 2007 | 23.65 | 23.97 | 23.47 | 23.59 | 363,070 | +0.00(+0.00%) |
May 04, 2007 | 22.48 | 24.74 | 22.48 | 23.59 | 856,862 | +1.75(+8.00%) |
May 03, 2007 | 21.93 | 22.13 | 21.73 | 21.84 | 178,173 | -0.07(-0.32%) |
May 02, 2007 | 21.78 | 22.15 | 21.78 | 21.91 | 122,316 | +0.08(+0.35%) |