Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.35 | 20.39 | 19.92 | 19.92 | 236,186 | -0.24(-1.18%) |
Jul 30, 2007 | 20.00 | 20.20 | 19.90 | 20.16 | 159,022 | +0.29(+1.48%) |
Jul 27, 2007 | 20.32 | 20.36 | 19.86 | 19.86 | 168,704 | -0.41(-2.02%) |
Jul 26, 2007 | 20.55 | 20.60 | 20.14 | 20.27 | 144,058 | -0.50(-2.40%) |
Jul 25, 2007 | 20.80 | 20.83 | 20.59 | 20.77 | 53,105 | +0.12(+0.59%) |
Jul 24, 2007 | 20.95 | 21.00 | 20.61 | 20.65 | 88,313 | -0.43(-2.05%) |
Jul 23, 2007 | 21.12 | 21.15 | 21.08 | 21.08 | 38,141 | +0.15(+0.73%) |
Jul 20, 2007 | 21.19 | 21.20 | 20.92 | 20.93 | 69,535 | -0.29(-1.37%) |
Jul 19, 2007 | 21.28 | 21.29 | 21.17 | 21.22 | 22,298 | +0.06(+0.29%) |
Jul 18, 2007 | 21.14 | 21.16 | 21.01 | 21.16 | 126,161 | -0.09(-0.43%) |
Jul 17, 2007 | 21.27 | 21.32 | 21.24 | 21.25 | 35,207 | -0.01(-0.03%) |
Jul 16, 2007 | 21.28 | 21.35 | 21.24 | 21.25 | 217,702 | -0.01(-0.06%) |
Jul 13, 2007 | 21.18 | 21.32 | 21.18 | 21.27 | 165,770 | +0.06(+0.29%) |
Jul 12, 2007 | 20.84 | 21.21 | 20.84 | 21.21 | 67,481 | +0.43(+2.08%) |
Jul 11, 2007 | 20.63 | 20.77 | 20.63 | 20.77 | 45,476 | +0.16(+0.79%) |
Jul 10, 2007 | 20.81 | 20.86 | 20.61 | 20.61 | 52,225 | -0.34(-1.64%) |
Jul 09, 2007 | 20.94 | 20.97 | 20.91 | 20.95 | 38,141 | +0.00(+0.01%) |
Jul 06, 2007 | 20.88 | 20.95 | 20.84 | 20.95 | 31,100 | +0.06(+0.30%) |
Jul 05, 2007 | 20.89 | 20.93 | 20.81 | 20.89 | 96,528 | -0.04(-0.18%) |
Jul 03, 2007 | 20.86 | 20.94 | 20.86 | 20.93 | 53,398 | +0.10(+0.46%) |
Jul 02, 2007 | 20.71 | 20.83 | 20.71 | 20.83 | 198,924 | +0.24(+1.14%) |
Jun 29, 2007 | 20.70 | 20.79 | 20.46 | 20.60 | 115,012 | -0.04(-0.20%) |
Jun 28, 2007 | 20.64 | 20.72 | 20.61 | 20.64 | 72,762 | +0.02(+0.08%) |
Jun 27, 2007 | 20.30 | 20.63 | 20.32 | 20.62 | 48,117 | +0.21(+1.02%) |
Jun 26, 2007 | 20.56 | 20.62 | 20.41 | 20.41 | 106,797 | -0.05(-0.25%) |
Jun 25, 2007 | 20.62 | 20.72 | 20.42 | 20.46 | 253,496 | -0.24(-1.15%) |
Jun 22, 2007 | 20.88 | 20.88 | 20.64 | 20.70 | 73,349 | -0.27(-1.27%) |
Jun 21, 2007 | 20.88 | 20.98 | 20.77 | 20.97 | 19,364 | +0.12(+0.57%) |
Jun 20, 2007 | 21.24 | 21.24 | 20.85 | 20.85 | 48,997 | -0.31(-1.47%) |
Jun 19, 2007 | 21.09 | 21.19 | 21.06 | 21.16 | 41,662 | +0.06(+0.27%) |
Jun 18, 2007 | 21.16 | 21.16 | 21.10 | 21.10 | 99,755 | -0.05(-0.23%) |
Jun 15, 2007 | 21.19 | 21.23 | 21.13 | 21.15 | 59,559 | +0.14(+0.67%) |
Jun 14, 2007 | 20.98 | 21.07 | 20.98 | 21.01 | 63,960 | +0.10(+0.47%) |
Jun 13, 2007 | 20.73 | 20.91 | 20.71 | 20.91 | 70,122 | +0.27(+1.32%) |
Jun 12, 2007 | 20.78 | 20.83 | 20.64 | 20.64 | 79,804 | -0.21(-1.00%) |
Jun 11, 2007 | 20.82 | 20.93 | 20.79 | 20.85 | 18,190 | +0.03(+0.13%) |
Jun 08, 2007 | 20.57 | 20.82 | 20.57 | 20.82 | 30,220 | +0.26(+1.26%) |
Jun 07, 2007 | 20.89 | 20.94 | 20.56 | 20.56 | 344,157 | -0.39(-1.84%) |
Jun 06, 2007 | 21.05 | 21.05 | 20.92 | 20.94 | 84,205 | -0.21(-0.98%) |
Jun 05, 2007 | 21.23 | 21.24 | 21.08 | 21.15 | 230,318 | -0.14(-0.67%) |
Jun 04, 2007 | 21.27 | 21.30 | 21.23 | 21.30 | 44,303 | +0.00(+0.02%) |
Jun 01, 2007 | 21.30 | 21.32 | 21.23 | 21.29 | 92,127 | +0.09(+0.42%) |
May 31, 2007 | 21.27 | 21.28 | 21.19 | 21.20 | 72,762 | -0.01(-0.05%) |
May 30, 2007 | 21.03 | 21.21 | 21.00 | 21.21 | 43,716 | +0.12(+0.58%) |
May 29, 2007 | 21.10 | 21.12 | 21.01 | 21.09 | 46,063 | +0.04(+0.19%) |
May 25, 2007 | 21.03 | 21.07 | 20.97 | 21.05 | 98,875 | +0.11(+0.50%) |
May 24, 2007 | 21.17 | 21.21 | 20.92 | 20.94 | 159,315 | -0.20(-0.97%) |
May 23, 2007 | 21.22 | 21.27 | 21.15 | 21.15 | 220,049 | -0.02(-0.10%) |
May 22, 2007 | 21.21 | 21.26 | 21.17 | 21.17 | 250,856 | -0.01(-0.05%) |
May 21, 2007 | 21.21 | 21.25 | 21.17 | 21.18 | 296,626 | -0.00(-0.02%) |
May 18, 2007 | 21.14 | 21.49 | 21.12 | 21.18 | 481,761 | +0.12(+0.57%) |
May 17, 2007 | 21.05 | 21.10 | 21.01 | 21.06 | 129,095 | -0.02(-0.08%) |
May 16, 2007 | 21.00 | 21.08 | 20.95 | 21.08 | 21,124 | +0.16(+0.78%) |
May 15, 2007 | 20.95 | 21.06 | 20.91 | 20.92 | 75,110 | +0.02(+0.09%) |
May 14, 2007 | 20.95 | 20.96 | 20.84 | 20.90 | 40,782 | -0.03(-0.14%) |
May 11, 2007 | 20.80 | 20.93 | 20.80 | 20.93 | 61,907 | +0.18(+0.85%) |
May 10, 2007 | 20.95 | 20.95 | 20.75 | 20.75 | 153,447 | -0.27(-1.27%) |
May 09, 2007 | 20.92 | 21.03 | 20.90 | 21.02 | 66,014 | +0.10(+0.46%) |
May 08, 2007 | 20.88 | 20.93 | 20.85 | 20.92 | 101,809 | -0.04(-0.17%) |
May 07, 2007 | 20.94 | 20.97 | 20.93 | 20.96 | 131,149 | +0.10(+0.47%) |
May 04, 2007 | 20.90 | 20.93 | 20.86 | 20.86 | 91,540 | +0.04(+0.18%) |
May 03, 2007 | 20.77 | 20.84 | 20.77 | 20.82 | 82,151 | +0.10(+0.48%) |
May 02, 2007 | 20.66 | 20.77 | 20.65 | 20.72 | 110,318 | +0.11(+0.55%) |