Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.78 | 21.78 | 21.28 | 21.31 | 22,213 | -0.23(-1.07%) |
Jul 30, 2007 | 21.34 | 21.57 | 21.31 | 21.54 | 21,657 | +0.31(+1.44%) |
Jul 27, 2007 | 21.67 | 21.77 | 21.23 | 21.23 | 38,595 | -0.46(-2.14%) |
Jul 26, 2007 | 21.92 | 21.92 | 21.45 | 21.70 | 76,080 | -0.55(-2.46%) |
Jul 25, 2007 | 22.48 | 22.48 | 22.07 | 22.24 | 832 | -0.11(-0.50%) |
Jul 24, 2007 | 22.64 | 22.66 | 22.35 | 22.35 | 16,104 | -0.53(-2.31%) |
Jul 23, 2007 | 22.91 | 22.91 | 22.87 | 22.88 | 8,052 | -0.01(-0.03%) |
Jul 20, 2007 | 23.01 | 23.01 | 22.89 | 22.89 | 18,881 | -0.33(-1.42%) |
Jul 19, 2007 | 23.21 | 23.22 | 23.21 | 23.22 | 555 | +0.14(+0.60%) |
Jul 18, 2007 | 22.98 | 23.08 | 22.98 | 23.08 | 1,388 | -0.12(-0.51%) |
Jul 17, 2007 | 23.21 | 23.26 | 23.20 | 23.20 | 5,830 | -0.06(-0.25%) |
Jul 16, 2007 | 23.32 | 23.35 | 23.26 | 23.26 | 33,597 | +0.00(+0.02%) |
Jul 13, 2007 | 23.25 | 23.25 | 23.25 | 23.25 | 277 | +0.14(+0.61%) |
Jul 12, 2007 | 23.06 | 23.11 | 23.06 | 23.11 | 555 | +0.21(+0.93%) |
Jul 11, 2007 | 22.84 | 22.91 | 22.84 | 22.90 | 4,720 | -0.32(-1.36%) |
Jul 10, 2007 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 23.26 | 23.26 | 23.13 | 23.22 | 30,543 | -0.03(-0.11%) |
Jul 06, 2007 | 23.08 | 23.24 | 23.08 | 23.24 | 2,221 | +0.12(+0.53%) |
Jul 05, 2007 | 23.10 | 23.14 | 23.06 | 23.12 | 7,219 | +0.03(+0.11%) |
Jul 03, 2007 | 23.09 | 23.10 | 23.09 | 23.10 | 1,665 | +0.13(+0.58%) |
Jul 02, 2007 | 22.96 | 22.96 | 22.96 | 22.96 | 832 | +0.31(+1.37%) |
Jun 29, 2007 | 22.88 | 22.88 | 22.65 | 22.65 | 832 | -0.12(-0.51%) |
Jun 28, 2007 | 22.83 | 22.83 | 22.77 | 22.77 | 1,943 | +0.07(+0.32%) |
Jun 27, 2007 | 22.33 | 22.70 | 22.33 | 22.70 | 3,887 | +0.26(+1.14%) |
Jun 26, 2007 | 22.66 | 22.66 | 22.44 | 22.44 | 3,054 | -0.15(-0.67%) |
Jun 25, 2007 | 22.68 | 22.68 | 22.57 | 22.59 | 1,665 | -0.13(-0.59%) |
Jun 22, 2007 | 22.67 | 22.73 | 22.67 | 22.73 | 6,941 | -0.15(-0.66%) |
Jun 21, 2007 | 22.67 | 22.88 | 22.66 | 22.88 | 1,388 | -0.07(-0.31%) |
Jun 20, 2007 | 23.03 | 23.03 | 22.95 | 22.95 | 2,776 | -0.08(-0.36%) |
Jun 19, 2007 | 23.01 | 23.03 | 23.00 | 23.03 | 2,498 | -0.02(-0.09%) |
Jun 18, 2007 | 23.11 | 23.11 | 23.05 | 23.05 | 1,110 | -0.10(-0.42%) |
Jun 15, 2007 | 23.14 | 23.20 | 23.05 | 23.15 | 1,957,270 | +0.19(+0.82%) |
Jun 14, 2007 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 22.82 | 22.96 | 22.82 | 22.96 | 2,221 | +0.22(+0.97%) |
Jun 12, 2007 | 22.84 | 22.84 | 22.74 | 22.74 | 2,498 | -0.25(-1.10%) |
Jun 11, 2007 | 22.97 | 23.05 | 22.92 | 23.00 | 9,162 | +0.13(+0.58%) |
Jun 08, 2007 | 22.74 | 22.86 | 22.74 | 22.86 | 1,110 | +0.02(+0.08%) |
Jun 07, 2007 | 23.20 | 23.20 | 22.84 | 22.84 | 2,221 | -0.44(-1.89%) |
Jun 06, 2007 | 23.29 | 23.29 | 23.28 | 23.28 | 555 | -0.29(-1.22%) |
Jun 05, 2007 | 23.64 | 23.64 | 23.57 | 23.57 | 4,442 | -0.16(-0.68%) |
Jun 04, 2007 | 23.72 | 23.74 | 23.72 | 23.73 | 3,887 | +0.06(+0.26%) |
Jun 01, 2007 | 23.67 | 23.67 | 23.67 | 23.67 | 832 | +0.05(+0.20%) |
May 31, 2007 | 23.62 | 23.63 | 23.62 | 23.63 | 1,665 | +0.30(+1.30%) |
May 30, 2007 | 23.32 | 23.32 | 23.32 | 23.32 | 555 | +0.07(+0.29%) |
May 29, 2007 | 23.23 | 23.26 | 23.23 | 23.26 | 555 | +0.23(+0.98%) |
May 25, 2007 | 23.03 | 23.03 | 23.03 | 23.03 | 277 | -0.03(-0.11%) |
May 24, 2007 | 23.25 | 23.25 | 23.05 | 23.06 | 16,104 | -0.28(-1.20%) |
May 23, 2007 | 23.34 | 23.34 | 23.34 | 23.34 | 1,943 | -0.09(-0.37%) |
May 22, 2007 | 23.35 | 23.42 | 23.35 | 23.42 | 1,388 | +0.23(+0.99%) |
May 21, 2007 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) |
May 18, 2007 | 23.13 | 23.19 | 23.13 | 23.19 | 1,110 | +0.04(+0.19%) |
May 17, 2007 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 16, 2007 | 23.13 | 23.15 | 23.12 | 23.15 | 3,331 | +0.01(+0.06%) |
May 15, 2007 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
May 14, 2007 | 23.28 | 23.28 | 23.14 | 23.14 | 3,609 | -0.08(-0.33%) |
May 11, 2007 | 23.12 | 23.21 | 23.12 | 23.21 | 8,329 | +0.09(+0.39%) |
May 10, 2007 | 23.22 | 23.22 | 23.12 | 23.12 | 1,388 | -0.10(-0.43%) |
May 09, 2007 | 23.19 | 23.22 | 23.19 | 23.22 | 6,386 | +0.16(+0.69%) |
May 08, 2007 | 23.01 | 23.06 | 23.01 | 23.06 | 4,442 | -0.04(-0.17%) |
May 07, 2007 | 23.10 | 23.10 | 23.10 | 23.10 | 832 | +0.08(+0.33%) |
May 04, 2007 | 23.07 | 23.07 | 23.02 | 23.03 | 1,388 | +0.05(+0.22%) |
May 03, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 1,110 | +0.02(+0.07%) |
May 02, 2007 | 22.94 | 23.01 | 22.94 | 22.96 | 4,442 | +0.35(+1.54%) |