Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.52 | 19.63 | 18.82 | 18.88 | 1,017,873 | -0.42(-2.20%) |
Jul 30, 2007 | 19.25 | 19.52 | 19.04 | 19.30 | 931,279 | +0.08(+0.43%) |
Jul 27, 2007 | 19.75 | 19.93 | 19.17 | 19.22 | 1,600,705 | -0.66(-3.31%) |
Jul 26, 2007 | 18.88 | 21.17 | 18.74 | 19.88 | 3,823,923 | -2.31(-10.42%) |
Jul 25, 2007 | 22.12 | 22.42 | 21.80 | 22.19 | 849,264 | +0.12(+0.53%) |
Jul 24, 2007 | 22.32 | 22.44 | 21.96 | 22.07 | 641,723 | -0.48(-2.14%) |
Jul 23, 2007 | 22.70 | 23.03 | 22.50 | 22.55 | 504,539 | -0.07(-0.33%) |
Jul 20, 2007 | 22.70 | 22.85 | 22.34 | 22.63 | 832,930 | -0.13(-0.58%) |
Jul 19, 2007 | 22.68 | 22.83 | 22.58 | 22.76 | 555,981 | +0.20(+0.88%) |
Jul 18, 2007 | 22.60 | 22.64 | 22.33 | 22.56 | 1,021,488 | -0.14(-0.62%) |
Jul 17, 2007 | 21.80 | 22.97 | 21.80 | 22.70 | 1,893,046 | +0.91(+4.20%) |
Jul 16, 2007 | 21.96 | 22.09 | 21.69 | 21.79 | 1,362,363 | -0.25(-1.13%) |
Jul 13, 2007 | 22.46 | 22.55 | 22.00 | 22.04 | 1,393,450 | -0.48(-2.14%) |
Jul 12, 2007 | 22.34 | 22.55 | 22.33 | 22.52 | 809,275 | +0.20(+0.89%) |
Jul 11, 2007 | 22.41 | 22.46 | 22.21 | 22.32 | 715,908 | -0.14(-0.63%) |
Jul 10, 2007 | 22.75 | 22.84 | 22.27 | 22.46 | 558,354 | -0.41(-1.78%) |
Jul 09, 2007 | 22.57 | 22.97 | 22.57 | 22.87 | 426,631 | +0.25(+1.10%) |
Jul 06, 2007 | 22.92 | 23.01 | 22.46 | 22.62 | 1,063,535 | -0.35(-1.52%) |
Jul 05, 2007 | 23.15 | 23.15 | 22.76 | 22.97 | 566,463 | -0.14(-0.61%) |
Jul 03, 2007 | 23.02 | 23.15 | 22.88 | 23.11 | 208,214 | +0.09(+0.40%) |
Jul 02, 2007 | 23.10 | 23.41 | 22.94 | 23.02 | 614,792 | -0.02(-0.07%) |
Jun 29, 2007 | 23.30 | 23.68 | 23.00 | 23.04 | 831,442 | -0.23(-1.00%) |
Jun 28, 2007 | 23.04 | 23.34 | 22.79 | 23.27 | 800,707 | -0.07(-0.32%) |
Jun 27, 2007 | 22.88 | 23.39 | 22.87 | 23.34 | 728,336 | +0.34(+1.48%) |
Jun 26, 2007 | 23.10 | 23.30 | 22.90 | 23.00 | 746,520 | +0.05(+0.22%) |
Jun 25, 2007 | 22.87 | 23.34 | 22.73 | 22.95 | 688,029 | +0.08(+0.36%) |
Jun 22, 2007 | 23.15 | 23.34 | 22.80 | 22.87 | 2,052,406 | -0.26(-1.11%) |
Jun 21, 2007 | 22.86 | 23.25 | 22.66 | 23.13 | 567,776 | +0.21(+0.91%) |
Jun 20, 2007 | 23.00 | 23.19 | 22.80 | 22.92 | 797,672 | -0.12(-0.51%) |
Jun 19, 2007 | 23.07 | 23.07 | 22.66 | 23.04 | 685,488 | -0.22(-0.97%) |
Jun 18, 2007 | 23.25 | 23.37 | 23.09 | 23.26 | 581,481 | -0.02(-0.07%) |
Jun 15, 2007 | 23.29 | 23.42 | 23.03 | 23.28 | 1,088,653 | +0.17(+0.76%) |
Jun 14, 2007 | 23.00 | 23.37 | 22.99 | 23.10 | 725,889 | +0.17(+0.73%) |
Jun 13, 2007 | 22.48 | 23.03 | 22.46 | 22.94 | 718,554 | +0.52(+2.30%) |
Jun 12, 2007 | 22.70 | 22.71 | 22.40 | 22.42 | 816,309 | -0.42(-1.82%) |
Jun 11, 2007 | 22.54 | 23.10 | 22.52 | 22.84 | 859,664 | +0.25(+1.10%) |
Jun 08, 2007 | 21.97 | 22.66 | 21.86 | 22.59 | 706,874 | +0.61(+2.76%) |
Jun 07, 2007 | 22.22 | 22.25 | 21.73 | 21.98 | 1,492,272 | -0.27(-1.20%) |
Jun 06, 2007 | 22.30 | 22.57 | 22.23 | 22.25 | 527,044 | -0.20(-0.89%) |
Jun 05, 2007 | 22.62 | 22.75 | 22.36 | 22.45 | 317,325 | -0.26(-1.14%) |
Jun 04, 2007 | 22.60 | 22.83 | 22.45 | 22.70 | 566,989 | -0.10(-0.44%) |
Jun 01, 2007 | 22.73 | 22.90 | 22.60 | 22.80 | 828,504 | +0.14(+0.62%) |
May 31, 2007 | 22.45 | 22.74 | 22.39 | 22.66 | 849,764 | +0.27(+1.23%) |
May 30, 2007 | 22.07 | 22.42 | 21.82 | 22.39 | 840,068 | +0.21(+0.94%) |
May 29, 2007 | 21.95 | 22.31 | 21.95 | 22.18 | 382,566 | +0.32(+1.48%) |
May 25, 2007 | 21.67 | 22.03 | 21.57 | 21.86 | 389,931 | +0.27(+1.27%) |
May 24, 2007 | 22.14 | 22.28 | 21.55 | 21.58 | 1,091,283 | -0.62(-2.81%) |
May 23, 2007 | 22.55 | 22.78 | 22.18 | 22.21 | 685,450 | -0.35(-1.55%) |
May 22, 2007 | 22.40 | 22.67 | 22.24 | 22.55 | 750,063 | +0.10(+0.44%) |
May 21, 2007 | 22.31 | 22.85 | 22.21 | 22.46 | 450,599 | +0.24(+1.09%) |
May 18, 2007 | 22.11 | 22.33 | 21.93 | 22.21 | 816,395 | +0.21(+0.94%) |
May 17, 2007 | 22.36 | 22.36 | 21.99 | 22.01 | 750,745 | -0.33(-1.49%) |
May 16, 2007 | 22.26 | 22.36 | 21.87 | 22.34 | 849,206 | -0.20(-0.89%) |
May 15, 2007 | 22.53 | 22.89 | 22.44 | 22.54 | 921,672 | -0.08(-0.37%) |
May 14, 2007 | 22.70 | 22.78 | 22.31 | 22.62 | 873,707 | -0.02(-0.07%) |
May 11, 2007 | 21.97 | 22.64 | 21.88 | 22.64 | 595,556 | +0.78(+3.58%) |
May 10, 2007 | 22.19 | 22.22 | 21.69 | 21.86 | 698,475 | -0.39(-1.76%) |
May 09, 2007 | 21.40 | 22.30 | 21.25 | 22.25 | 1,116,017 | -0.61(-2.66%) |
May 08, 2007 | 22.75 | 22.93 | 22.42 | 22.85 | 555,646 | +0.02(+0.07%) |
May 07, 2007 | 22.95 | 22.95 | 22.75 | 22.84 | 413,835 | -0.12(-0.51%) |
May 04, 2007 | 22.86 | 22.95 | 22.63 | 22.95 | 435,347 | +0.16(+0.69%) |
May 03, 2007 | 22.78 | 22.93 | 22.62 | 22.80 | 429,701 | -0.03(-0.15%) |
May 02, 2007 | 22.72 | 22.96 | 22.63 | 22.83 | 545,249 | +0.12(+0.51%) |