Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.72 | 20.27 | 19.38 | 19.91 | 1,106,237 | +0.35(+1.79%) |
Jul 30, 2007 | 19.39 | 19.85 | 19.10 | 19.56 | 826,107 | +0.17(+0.86%) |
Jul 27, 2007 | 19.91 | 20.49 | 19.23 | 19.39 | 1,070,873 | -0.48(-2.40%) |
Jul 26, 2007 | 20.98 | 21.10 | 19.81 | 19.87 | 1,144,285 | -1.44(-6.76%) |
Jul 25, 2007 | 20.93 | 21.69 | 20.83 | 21.31 | 1,759,588 | +1.38(+6.95%) |
Jul 24, 2007 | 20.36 | 20.47 | 19.87 | 19.93 | 481,175 | -0.68(-3.32%) |
Jul 23, 2007 | 20.51 | 21.12 | 20.40 | 20.61 | 409,332 | +0.09(+0.43%) |
Jul 20, 2007 | 20.94 | 20.99 | 20.43 | 20.52 | 476,715 | -0.46(-2.20%) |
Jul 19, 2007 | 21.20 | 21.37 | 20.80 | 20.98 | 446,804 | -0.14(-0.64%) |
Jul 18, 2007 | 21.02 | 21.18 | 20.79 | 21.12 | 294,463 | -0.05(-0.23%) |
Jul 17, 2007 | 21.33 | 21.37 | 21.13 | 21.17 | 309,179 | -0.04(-0.19%) |
Jul 16, 2007 | 21.25 | 21.43 | 21.11 | 21.21 | 236,083 | -0.14(-0.67%) |
Jul 13, 2007 | 21.53 | 21.60 | 21.25 | 21.35 | 296,343 | -0.21(-0.96%) |
Jul 12, 2007 | 20.93 | 21.56 | 20.91 | 21.56 | 475,269 | +0.56(+2.69%) |
Jul 11, 2007 | 21.01 | 21.05 | 20.86 | 20.99 | 436,095 | -0.05(-0.23%) |
Jul 10, 2007 | 21.16 | 21.29 | 20.70 | 21.04 | 538,699 | -0.09(-0.41%) |
Jul 09, 2007 | 21.24 | 21.24 | 21.05 | 21.13 | 477,559 | -0.10(-0.45%) |
Jul 06, 2007 | 21.03 | 21.33 | 20.98 | 21.22 | 578,485 | +0.14(+0.64%) |
Jul 05, 2007 | 21.13 | 21.48 | 20.80 | 21.09 | 553,153 | -0.02(-0.08%) |
Jul 03, 2007 | 21.25 | 21.37 | 21.02 | 21.10 | 325,338 | -0.05(-0.23%) |
Jul 02, 2007 | 21.21 | 21.45 | 21.12 | 21.15 | 583,468 | +0.06(+0.26%) |
Jun 29, 2007 | 21.26 | 21.45 | 21.06 | 21.10 | 540,480 | -0.10(-0.45%) |
Jun 28, 2007 | 20.97 | 21.41 | 20.89 | 21.19 | 544,141 | +0.25(+1.22%) |
Jun 27, 2007 | 20.82 | 20.99 | 20.74 | 20.94 | 671,531 | -0.03(-0.15%) |
Jun 26, 2007 | 20.93 | 21.24 | 20.80 | 20.97 | 835,753 | +0.09(+0.42%) |
Jun 25, 2007 | 21.02 | 21.34 | 20.80 | 20.88 | 523,544 | -0.20(-0.94%) |
Jun 22, 2007 | 21.33 | 21.57 | 20.83 | 21.08 | 1,708,945 | -0.32(-1.49%) |
Jun 21, 2007 | 21.00 | 21.46 | 20.82 | 21.40 | 452,634 | +0.34(+1.63%) |
Jun 20, 2007 | 21.61 | 21.61 | 21.04 | 21.06 | 424,501 | -0.56(-2.58%) |
Jun 19, 2007 | 21.54 | 21.71 | 21.41 | 21.61 | 366,443 | +0.03(+0.15%) |
Jun 18, 2007 | 21.53 | 21.66 | 21.39 | 21.58 | 378,130 | +0.12(+0.56%) |
Jun 15, 2007 | 21.74 | 21.81 | 21.46 | 21.46 | 749,726 | -0.04(-0.19%) |
Jun 14, 2007 | 21.54 | 21.68 | 21.42 | 21.50 | 356,641 | -0.01(-0.04%) |
Jun 13, 2007 | 21.20 | 21.60 | 21.20 | 21.51 | 576,683 | +0.29(+1.39%) |
Jun 12, 2007 | 21.10 | 21.51 | 21.07 | 21.21 | 644,040 | -0.01(-0.04%) |
Jun 11, 2007 | 21.29 | 21.42 | 21.08 | 21.22 | 411,089 | -0.16(-0.74%) |
Jun 08, 2007 | 21.10 | 21.48 | 20.90 | 21.38 | 455,629 | +0.26(+1.24%) |
Jun 07, 2007 | 21.49 | 21.64 | 21.10 | 21.12 | 820,256 | -0.49(-2.25%) |
Jun 06, 2007 | 21.65 | 21.80 | 21.46 | 21.60 | 487,681 | -0.18(-0.84%) |
Jun 05, 2007 | 22.11 | 22.16 | 21.49 | 21.79 | 619,784 | -0.36(-1.62%) |
Jun 04, 2007 | 22.42 | 22.46 | 22.06 | 22.15 | 718,509 | -0.31(-1.38%) |
Jun 01, 2007 | 22.23 | 22.46 | 22.12 | 22.46 | 1,008,105 | +0.33(+1.51%) |
May 31, 2007 | 21.81 | 22.30 | 21.76 | 22.12 | 793,548 | +0.33(+1.53%) |
May 30, 2007 | 21.34 | 21.81 | 21.10 | 21.79 | 1,020,038 | +0.31(+1.44%) |
May 29, 2007 | 21.57 | 21.71 | 21.42 | 21.48 | 739,616 | -0.19(-0.88%) |
May 25, 2007 | 21.26 | 21.71 | 21.12 | 21.67 | 430,219 | +0.33(+1.57%) |
May 24, 2007 | 21.88 | 21.93 | 21.28 | 21.33 | 726,627 | -0.61(-2.79%) |
May 23, 2007 | 21.92 | 22.04 | 21.62 | 21.95 | 540,564 | +0.07(+0.33%) |
May 22, 2007 | 21.70 | 22.02 | 21.62 | 21.88 | 534,924 | +0.21(+0.99%) |
May 21, 2007 | 21.50 | 21.76 | 21.34 | 21.66 | 467,578 | +0.12(+0.55%) |
May 18, 2007 | 21.54 | 21.64 | 21.15 | 21.54 | 444,632 | -0.03(-0.15%) |
May 17, 2007 | 21.57 | 21.70 | 21.44 | 21.57 | 263,926 | -0.07(-0.33%) |
May 16, 2007 | 21.50 | 21.65 | 21.39 | 21.64 | 295,545 | +0.17(+0.78%) |
May 15, 2007 | 21.36 | 21.90 | 21.36 | 21.48 | 570,479 | +0.01(+0.04%) |
May 14, 2007 | 21.89 | 21.99 | 21.39 | 21.47 | 583,698 | -0.42(-1.93%) |
May 11, 2007 | 21.60 | 21.97 | 21.38 | 21.89 | 276,628 | +0.28(+1.29%) |
May 10, 2007 | 21.78 | 21.94 | 21.46 | 21.61 | 484,810 | -0.32(-1.45%) |
May 09, 2007 | 21.81 | 22.05 | 21.66 | 21.93 | 635,775 | +0.00(+0.00%) |
May 08, 2007 | 21.60 | 22.01 | 21.39 | 21.93 | 936,853 | +0.24(+1.10%) |
May 07, 2007 | 22.18 | 22.18 | 21.67 | 21.69 | 654,079 | -0.56(-2.50%) |
May 04, 2007 | 21.46 | 22.26 | 21.46 | 22.25 | 943,920 | +0.68(+3.14%) |
May 03, 2007 | 21.46 | 21.63 | 21.03 | 21.57 | 769,807 | +0.07(+0.33%) |
May 02, 2007 | 21.48 | 21.64 | 21.10 | 21.50 | 471,926 | +0.10(+0.48%) |