Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.15 | 19.18 | 18.73 | 18.74 | 99,792 | -0.27(-1.44%) |
Jul 30, 2007 | 18.77 | 19.03 | 18.76 | 19.01 | 55,327 | +0.28(+1.48%) |
Jul 27, 2007 | 19.00 | 19.06 | 18.73 | 18.73 | 40,674 | -0.40(-2.07%) |
Jul 26, 2007 | 19.26 | 19.37 | 18.86 | 19.13 | 81,096 | -0.34(-1.73%) |
Jul 25, 2007 | 19.57 | 19.59 | 19.33 | 19.47 | 64,927 | -0.04(-0.18%) |
Jul 24, 2007 | 19.69 | 19.74 | 19.43 | 19.50 | 120,508 | -0.30(-1.52%) |
Jul 23, 2007 | 19.85 | 19.89 | 19.79 | 19.80 | 86,149 | +0.08(+0.40%) |
Jul 20, 2007 | 19.89 | 19.89 | 19.65 | 19.72 | 60,885 | -0.20(-1.01%) |
Jul 19, 2007 | 19.90 | 19.96 | 19.89 | 19.93 | 27,284 | +0.14(+0.70%) |
Jul 18, 2007 | 19.81 | 19.82 | 19.68 | 19.79 | 161,941 | -0.06(-0.28%) |
Jul 17, 2007 | 19.87 | 19.91 | 19.81 | 19.84 | 80,086 | +0.02(+0.10%) |
Jul 16, 2007 | 19.84 | 19.89 | 19.79 | 19.82 | 85,391 | -0.00(-0.02%) |
Jul 13, 2007 | 19.77 | 19.87 | 19.77 | 19.83 | 57,096 | +0.03(+0.16%) |
Jul 12, 2007 | 19.57 | 19.81 | 19.57 | 19.80 | 94,486 | +0.36(+1.83%) |
Jul 11, 2007 | 19.32 | 19.44 | 19.32 | 19.44 | 22,990 | +0.09(+0.45%) |
Jul 10, 2007 | 19.49 | 19.54 | 19.35 | 19.35 | 41,432 | -0.25(-1.25%) |
Jul 09, 2007 | 19.60 | 19.63 | 19.55 | 19.60 | 25,769 | +0.02(+0.10%) |
Jul 06, 2007 | 19.47 | 19.60 | 19.45 | 19.58 | 44,211 | +0.12(+0.63%) |
Jul 05, 2007 | 19.43 | 19.49 | 19.38 | 19.45 | 113,434 | +0.05(+0.26%) |
Jul 03, 2007 | 19.38 | 19.41 | 19.37 | 19.40 | 44,211 | +0.06(+0.29%) |
Jul 02, 2007 | 19.23 | 19.35 | 19.22 | 19.35 | 34,864 | +0.23(+1.20%) |
Jun 29, 2007 | 19.24 | 19.30 | 19.02 | 19.12 | 56,843 | -0.03(-0.14%) |
Jun 28, 2007 | 19.17 | 19.29 | 19.15 | 19.15 | 107,118 | -0.06(-0.33%) |
Jun 27, 2007 | 18.88 | 19.21 | 18.88 | 19.21 | 692,481 | +0.24(+1.27%) |
Jun 26, 2007 | 19.15 | 19.16 | 18.97 | 18.97 | 78,317 | -0.12(-0.62%) |
Jun 25, 2007 | 19.17 | 19.27 | 19.00 | 19.09 | 36,379 | -0.09(-0.45%) |
Jun 22, 2007 | 19.30 | 19.34 | 19.16 | 19.17 | 122,782 | -0.42(-2.14%) |
Jun 21, 2007 | 19.26 | 19.59 | 19.21 | 19.59 | 45,727 | +0.32(+1.68%) |
Jun 20, 2007 | 19.55 | 19.55 | 19.27 | 19.27 | 30,063 | -0.21(-1.06%) |
Jun 19, 2007 | 19.42 | 19.53 | 19.36 | 19.47 | 39,916 | +0.01(+0.04%) |
Jun 18, 2007 | 19.49 | 19.49 | 19.43 | 19.47 | 82,107 | -0.01(-0.04%) |
Jun 15, 2007 | 19.53 | 19.54 | 19.46 | 19.47 | 50,527 | +0.14(+0.72%) |
Jun 14, 2007 | 19.24 | 19.36 | 19.24 | 19.34 | 24,505 | +0.11(+0.58%) |
Jun 13, 2007 | 19.04 | 19.23 | 19.03 | 19.23 | 22,484 | +0.26(+1.36%) |
Jun 12, 2007 | 19.06 | 19.17 | 18.97 | 18.97 | 27,284 | -0.19(-0.99%) |
Jun 11, 2007 | 19.14 | 19.23 | 19.12 | 19.16 | 29,558 | +0.03(+0.17%) |
Jun 08, 2007 | 18.93 | 19.15 | 18.91 | 19.13 | 56,338 | +0.22(+1.15%) |
Jun 07, 2007 | 19.21 | 19.28 | 18.91 | 18.91 | 89,433 | -0.37(-1.91%) |
Jun 06, 2007 | 19.39 | 19.40 | 19.26 | 19.28 | 46,990 | -0.21(-1.06%) |
Jun 05, 2007 | 19.49 | 19.51 | 19.41 | 19.48 | 42,695 | -0.08(-0.40%) |
Jun 04, 2007 | 19.45 | 19.58 | 19.45 | 19.56 | 27,284 | +0.06(+0.30%) |
Jun 01, 2007 | 19.57 | 19.57 | 19.48 | 19.50 | 69,222 | +0.04(+0.20%) |
May 31, 2007 | 19.42 | 19.47 | 19.42 | 19.46 | 137,687 | +0.09(+0.47%) |
May 30, 2007 | 19.12 | 19.38 | 19.13 | 19.37 | 28,042 | +0.17(+0.91%) |
May 29, 2007 | 19.18 | 19.25 | 19.14 | 19.20 | 49,264 | +0.06(+0.29%) |
May 25, 2007 | 19.11 | 19.16 | 19.08 | 19.14 | 29,306 | +0.10(+0.52%) |
May 24, 2007 | 19.26 | 19.31 | 19.01 | 19.04 | 43,706 | -0.20(-1.03%) |
May 23, 2007 | 19.32 | 19.39 | 19.23 | 19.24 | 101,307 | -0.02(-0.08%) |
May 22, 2007 | 19.26 | 19.31 | 19.21 | 19.26 | 28,042 | +0.03(+0.14%) |
May 21, 2007 | 19.19 | 19.30 | 19.19 | 19.23 | 94,991 | +0.08(+0.41%) |
May 18, 2007 | 19.08 | 19.17 | 19.06 | 19.15 | 21,474 | +0.11(+0.56%) |
May 17, 2007 | 19.05 | 19.07 | 19.01 | 19.04 | 20,968 | +0.00(+0.02%) |
May 16, 2007 | 18.97 | 19.07 | 18.88 | 19.04 | 35,621 | +0.09(+0.46%) |
May 15, 2007 | 19.00 | 19.09 | 18.89 | 18.95 | 54,317 | +0.00(+0.00%) |
May 14, 2007 | 19.06 | 19.11 | 18.95 | 18.95 | 23,747 | -0.09(-0.50%) |
May 11, 2007 | 18.95 | 19.06 | 18.92 | 19.05 | 38,906 | +0.11(+0.61%) |
May 10, 2007 | 19.08 | 19.12 | 18.89 | 18.93 | 40,422 | -0.19(-1.01%) |
May 09, 2007 | 19.02 | 19.18 | 19.03 | 19.13 | 137,940 | +0.08(+0.39%) |
May 08, 2007 | 19.06 | 19.09 | 18.99 | 19.05 | 75,538 | -0.05(-0.28%) |
May 07, 2007 | 19.12 | 19.12 | 19.09 | 19.10 | 35,116 | +0.01(+0.03%) |
May 04, 2007 | 19.11 | 19.11 | 19.04 | 19.10 | 70,486 | +0.08(+0.40%) |
May 03, 2007 | 19.00 | 19.06 | 18.98 | 19.02 | 23,747 | +0.04(+0.23%) |
May 02, 2007 | 18.85 | 19.02 | 18.85 | 18.98 | 28,548 | +0.17(+0.90%) |