Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.73 | 21.58 | 19.09 | 19.91 | 1,764,523 | -1.51(-7.04%) |
Jul 30, 2007 | 20.83 | 22.03 | 20.46 | 21.42 | 563,560 | +0.27(+1.25%) |
Jul 27, 2007 | 21.15 | 21.76 | 20.81 | 21.15 | 503,958 | +0.33(+1.58%) |
Jul 26, 2007 | 21.52 | 21.78 | 20.44 | 20.82 | 349,421 | -0.58(-2.70%) |
Jul 25, 2007 | 20.82 | 21.43 | 20.81 | 21.40 | 488,816 | +0.77(+3.73%) |
Jul 24, 2007 | 21.15 | 21.41 | 19.99 | 20.63 | 506,822 | -0.87(-4.04%) |
Jul 23, 2007 | 21.69 | 21.78 | 20.92 | 21.50 | 447,221 | -0.08(-0.38%) |
Jul 20, 2007 | 22.23 | 22.23 | 20.82 | 21.58 | 495,178 | -0.55(-2.49%) |
Jul 19, 2007 | 21.95 | 22.13 | 21.42 | 22.13 | 332,767 | +0.37(+1.71%) |
Jul 18, 2007 | 21.61 | 22.03 | 20.93 | 21.76 | 386,538 | +0.50(+2.33%) |
Jul 17, 2007 | 21.26 | 21.96 | 21.14 | 21.26 | 519,906 | +0.14(+0.65%) |
Jul 16, 2007 | 21.49 | 21.90 | 20.98 | 21.13 | 300,072 | -0.49(-2.27%) |
Jul 13, 2007 | 21.78 | 21.80 | 21.40 | 21.62 | 311,892 | -0.05(-0.24%) |
Jul 12, 2007 | 21.54 | 21.71 | 21.41 | 21.67 | 161,126 | +0.25(+1.18%) |
Jul 11, 2007 | 21.40 | 21.46 | 21.22 | 21.42 | 350,516 | +0.05(+0.22%) |
Jul 10, 2007 | 20.83 | 21.58 | 20.43 | 21.37 | 603,932 | +0.63(+3.05%) |
Jul 09, 2007 | 20.19 | 20.74 | 20.03 | 20.74 | 623,211 | +0.62(+3.08%) |
Jul 06, 2007 | 19.94 | 20.17 | 19.86 | 20.12 | 268,210 | +0.23(+1.16%) |
Jul 05, 2007 | 20.15 | 20.46 | 19.85 | 19.89 | 237,353 | -0.20(-1.00%) |
Jul 03, 2007 | 20.16 | 20.26 | 19.91 | 20.09 | 178,323 | -0.02(-0.09%) |
Jul 02, 2007 | 20.13 | 20.40 | 20.02 | 20.11 | 321,712 | -0.06(-0.30%) |
Jun 29, 2007 | 20.58 | 20.78 | 20.04 | 20.16 | 459,387 | -0.38(-1.85%) |
Jun 28, 2007 | 20.21 | 21.33 | 20.18 | 20.55 | 800,687 | +0.33(+1.63%) |
Jun 27, 2007 | 19.48 | 20.22 | 19.48 | 20.22 | 427,974 | +0.62(+3.18%) |
Jun 26, 2007 | 19.78 | 19.78 | 19.38 | 19.59 | 844,992 | -0.00(-0.02%) |
Jun 25, 2007 | 19.78 | 19.96 | 19.49 | 19.60 | 724,071 | -0.04(-0.20%) |
Jun 22, 2007 | 19.71 | 19.71 | 19.28 | 19.63 | 1,787,939 | -0.03(-0.17%) |
Jun 21, 2007 | 19.36 | 19.69 | 19.23 | 19.67 | 382,923 | +0.31(+1.61%) |
Jun 20, 2007 | 19.74 | 19.74 | 19.09 | 19.36 | 490,402 | -0.21(-1.07%) |
Jun 19, 2007 | 19.53 | 19.64 | 19.28 | 19.57 | 269,768 | +0.02(+0.11%) |
Jun 18, 2007 | 19.15 | 19.75 | 19.13 | 19.55 | 328,962 | +0.44(+2.33%) |
Jun 15, 2007 | 19.38 | 19.78 | 19.02 | 19.10 | 742,389 | -0.04(-0.20%) |
Jun 14, 2007 | 19.21 | 19.23 | 18.95 | 19.14 | 526,434 | +0.21(+1.08%) |
Jun 13, 2007 | 19.25 | 19.25 | 18.84 | 18.93 | 382,542 | -0.19(-1.01%) |
Jun 12, 2007 | 19.04 | 19.39 | 19.00 | 19.13 | 333,174 | +0.02(+0.11%) |
Jun 11, 2007 | 19.15 | 19.35 | 18.94 | 19.11 | 474,881 | -0.13(-0.67%) |
Jun 08, 2007 | 18.93 | 19.23 | 18.76 | 19.23 | 623,950 | +0.35(+1.88%) |
Jun 07, 2007 | 20.04 | 20.17 | 18.84 | 18.88 | 910,614 | -1.00(-5.05%) |
Jun 06, 2007 | 19.99 | 20.05 | 19.66 | 19.88 | 540,147 | -0.21(-1.06%) |
Jun 05, 2007 | 21.05 | 21.14 | 19.86 | 20.10 | 1,016,977 | -1.00(-4.74%) |
Jun 04, 2007 | 20.64 | 21.14 | 20.64 | 21.10 | 746,366 | +0.36(+1.75%) |
Jun 01, 2007 | 20.34 | 21.03 | 20.21 | 20.73 | 1,125,280 | +0.59(+2.91%) |
May 31, 2007 | 19.13 | 20.16 | 18.97 | 20.15 | 695,120 | +1.10(+5.77%) |
May 30, 2007 | 18.86 | 19.06 | 18.81 | 19.05 | 721,734 | +0.09(+0.47%) |
May 29, 2007 | 19.06 | 19.27 | 18.89 | 18.96 | 546,055 | -0.11(-0.56%) |
May 25, 2007 | 19.96 | 19.96 | 19.01 | 19.07 | 399,385 | -0.57(-2.92%) |
May 24, 2007 | 19.74 | 19.97 | 19.58 | 19.64 | 461,977 | -0.20(-1.01%) |
May 23, 2007 | 19.56 | 19.87 | 19.54 | 19.84 | 515,783 | +0.28(+1.42%) |
May 22, 2007 | 19.16 | 19.65 | 18.98 | 19.56 | 465,910 | +0.65(+3.44%) |
May 21, 2007 | 18.57 | 19.21 | 18.52 | 18.91 | 552,964 | +0.34(+1.82%) |
May 18, 2007 | 18.64 | 18.76 | 18.52 | 18.57 | 849,985 | +0.04(+0.23%) |
May 17, 2007 | 18.81 | 18.81 | 18.50 | 18.53 | 498,771 | -0.18(-0.98%) |
May 16, 2007 | 18.54 | 18.82 | 18.35 | 18.72 | 559,777 | +0.28(+1.51%) |
May 15, 2007 | 18.90 | 19.05 | 18.37 | 18.44 | 798,638 | -0.62(-3.27%) |
May 14, 2007 | 18.81 | 19.57 | 18.64 | 19.06 | 763,315 | +0.31(+1.66%) |
May 11, 2007 | 18.65 | 18.95 | 18.40 | 18.75 | 452,810 | +0.15(+0.83%) |
May 10, 2007 | 18.43 | 18.61 | 18.42 | 18.60 | 937,474 | +0.13(+0.69%) |
May 09, 2007 | 18.28 | 18.58 | 18.23 | 18.47 | 751,280 | +0.18(+1.01%) |
May 08, 2007 | 18.37 | 18.43 | 18.03 | 18.28 | 826,873 | -0.14(-0.74%) |
May 07, 2007 | 18.35 | 18.43 | 18.20 | 18.42 | 805,507 | +0.09(+0.51%) |
May 04, 2007 | 18.40 | 18.40 | 18.21 | 18.33 | 868,852 | +0.05(+0.26%) |
May 03, 2007 | 18.55 | 18.55 | 18.22 | 18.28 | 532,220 | -0.15(-0.81%) |
May 02, 2007 | 18.23 | 18.49 | 18.13 | 18.43 | 491,214 | +0.21(+1.17%) |