Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.15 | 18.45 | 17.75 | 17.75 | 920,280 | -0.40(-2.18%) |
Jul 30, 2007 | 18.30 | 18.35 | 17.80 | 18.15 | 1,024,015 | -0.20(-1.12%) |
Jul 27, 2007 | 18.26 | 18.60 | 17.88 | 18.35 | 1,377,270 | +0.01(+0.07%) |
Jul 26, 2007 | 18.78 | 19.08 | 18.21 | 18.34 | 900,500 | -0.74(-3.86%) |
Jul 25, 2007 | 18.93 | 19.15 | 18.90 | 19.08 | 1,403,204 | +0.23(+1.23%) |
Jul 24, 2007 | 18.88 | 19.11 | 18.80 | 18.84 | 875,592 | -0.30(-1.57%) |
Jul 23, 2007 | 19.23 | 19.31 | 19.04 | 19.14 | 567,318 | -0.04(-0.21%) |
Jul 20, 2007 | 19.59 | 19.66 | 19.07 | 19.19 | 832,662 | -0.44(-2.26%) |
Jul 19, 2007 | 19.68 | 19.87 | 19.63 | 19.63 | 511,055 | +0.12(+0.63%) |
Jul 18, 2007 | 19.51 | 19.62 | 19.30 | 19.51 | 833,688 | -0.23(-1.14%) |
Jul 17, 2007 | 19.79 | 19.85 | 19.70 | 19.73 | 999,546 | -0.05(-0.24%) |
Jul 16, 2007 | 19.87 | 19.96 | 19.72 | 19.78 | 933,174 | -0.10(-0.48%) |
Jul 13, 2007 | 19.77 | 20.04 | 19.77 | 19.87 | 930,243 | -0.01(-0.07%) |
Jul 12, 2007 | 19.79 | 19.95 | 19.73 | 19.89 | 617,720 | +0.22(+1.11%) |
Jul 11, 2007 | 19.68 | 19.80 | 19.57 | 19.67 | 712,078 | -0.05(-0.28%) |
Jul 10, 2007 | 20.15 | 20.18 | 19.70 | 19.72 | 571,860 | -0.62(-3.05%) |
Jul 09, 2007 | 20.21 | 20.36 | 20.16 | 20.35 | 512,960 | +0.11(+0.54%) |
Jul 06, 2007 | 20.11 | 20.26 | 19.99 | 20.24 | 362,925 | +0.15(+0.75%) |
Jul 05, 2007 | 20.12 | 20.14 | 19.88 | 20.09 | 350,471 | +0.02(+0.10%) |
Jul 03, 2007 | 20.13 | 20.17 | 19.96 | 20.07 | 252,011 | +0.02(+0.10%) |
Jul 02, 2007 | 19.67 | 20.05 | 19.67 | 20.05 | 449,810 | +0.43(+2.19%) |
Jun 29, 2007 | 20.08 | 20.20 | 19.59 | 19.62 | 748,854 | -0.46(-2.31%) |
Jun 28, 2007 | 19.94 | 20.20 | 19.87 | 20.08 | 586,219 | +0.16(+0.82%) |
Jun 27, 2007 | 19.48 | 19.94 | 19.26 | 19.92 | 778,450 | +0.29(+1.46%) |
Jun 26, 2007 | 19.12 | 19.76 | 19.22 | 19.63 | 1,489,796 | +0.51(+2.64%) |
Jun 25, 2007 | 19.32 | 19.52 | 19.02 | 19.12 | 858,156 | -0.20(-1.02%) |
Jun 22, 2007 | 19.44 | 19.44 | 19.21 | 19.32 | 919,987 | -0.13(-0.67%) |
Jun 21, 2007 | 19.47 | 19.53 | 19.25 | 19.45 | 531,860 | -0.08(-0.42%) |
Jun 20, 2007 | 19.72 | 19.89 | 19.49 | 19.53 | 573,032 | -0.12(-0.63%) |
Jun 19, 2007 | 19.77 | 19.78 | 19.62 | 19.66 | 427,100 | -0.14(-0.69%) |
Jun 18, 2007 | 19.93 | 20.05 | 19.74 | 19.79 | 687,023 | -0.10(-0.51%) |
Jun 15, 2007 | 19.90 | 20.05 | 19.81 | 19.90 | 1,170,094 | +0.23(+1.14%) |
Jun 14, 2007 | 19.41 | 19.74 | 19.41 | 19.67 | 1,149,727 | +0.30(+1.55%) |
Jun 13, 2007 | 19.36 | 19.59 | 19.25 | 19.37 | 754,275 | +0.07(+0.35%) |
Jun 12, 2007 | 19.48 | 19.48 | 19.16 | 19.30 | 867,827 | -0.33(-1.67%) |
Jun 11, 2007 | 19.63 | 19.69 | 19.38 | 19.63 | 447,612 | -0.06(-0.31%) |
Jun 08, 2007 | 19.41 | 19.69 | 19.17 | 19.69 | 898,302 | +0.28(+1.44%) |
Jun 07, 2007 | 19.71 | 19.82 | 19.41 | 19.41 | 515,743 | -0.39(-1.96%) |
Jun 06, 2007 | 19.75 | 19.97 | 19.67 | 19.80 | 798,377 | -0.05(-0.28%) |
Jun 05, 2007 | 19.96 | 20.09 | 19.70 | 19.85 | 477,063 | -0.20(-0.99%) |
Jun 04, 2007 | 19.74 | 20.11 | 19.74 | 20.05 | 596,035 | +0.22(+1.10%) |
Jun 01, 2007 | 19.79 | 19.94 | 19.67 | 19.83 | 678,818 | +0.10(+0.52%) |
May 31, 2007 | 19.63 | 19.77 | 19.50 | 19.73 | 926,929 | +0.19(+0.98%) |
May 30, 2007 | 19.11 | 19.55 | 19.06 | 19.54 | 1,298,297 | +0.22(+1.13%) |
May 29, 2007 | 19.19 | 19.37 | 19.14 | 19.32 | 767,755 | +0.14(+0.71%) |
May 25, 2007 | 19.06 | 19.22 | 18.97 | 19.19 | 510,469 | +0.16(+0.86%) |
May 24, 2007 | 19.12 | 19.25 | 18.95 | 19.02 | 978,594 | -0.10(-0.54%) |
May 23, 2007 | 19.38 | 19.44 | 19.08 | 19.12 | 3,146,916 | -0.22(-1.13%) |
May 22, 2007 | 19.26 | 19.44 | 19.17 | 19.34 | 1,445,694 | -0.06(-0.32%) |
May 21, 2007 | 19.41 | 19.43 | 19.27 | 19.40 | 1,310,045 | +0.07(+0.35%) |
May 18, 2007 | 19.39 | 19.44 | 19.25 | 19.34 | 1,198,410 | +0.01(+0.04%) |
May 17, 2007 | 19.36 | 19.44 | 19.28 | 19.33 | 1,074,857 | +0.01(+0.04%) |
May 16, 2007 | 18.98 | 19.37 | 18.89 | 19.32 | 1,042,623 | +0.39(+2.05%) |
May 15, 2007 | 19.04 | 19.20 | 18.87 | 18.93 | 671,199 | -0.15(-0.79%) |
May 14, 2007 | 19.25 | 19.28 | 19.01 | 19.08 | 591,493 | -0.19(-0.99%) |
May 11, 2007 | 19.18 | 19.37 | 19.16 | 19.27 | 271,205 | +0.20(+1.04%) |
May 10, 2007 | 19.38 | 19.39 | 19.05 | 19.08 | 512,373 | -0.39(-2.00%) |
May 09, 2007 | 19.34 | 19.61 | 19.27 | 19.47 | 871,489 | +0.10(+0.53%) |
May 08, 2007 | 19.28 | 19.40 | 19.14 | 19.36 | 772,004 | -0.04(-0.21%) |
May 07, 2007 | 19.44 | 19.54 | 19.36 | 19.40 | 922,331 | -0.03(-0.18%) |
May 04, 2007 | 19.36 | 19.56 | 19.25 | 19.44 | 778,304 | +0.08(+0.39%) |
May 03, 2007 | 19.25 | 19.50 | 19.19 | 19.36 | 825,043 | +0.19(+1.00%) |
May 02, 2007 | 19.17 | 19.53 | 19.10 | 19.17 | 1,005,524 | -0.04(-0.21%) |