Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.93 | 20.23 | 19.90 | 20.11 | 646,958 | +0.49(+2.50%) |
Jul 30, 2007 | 19.69 | 19.73 | 19.57 | 19.62 | 462,159 | -0.15(-0.78%) |
Jul 27, 2007 | 20.07 | 20.45 | 19.77 | 19.77 | 495,170 | -0.70(-3.44%) |
Jul 26, 2007 | 20.70 | 20.79 | 20.23 | 20.48 | 703,595 | -0.41(-1.95%) |
Jul 25, 2007 | 20.92 | 20.96 | 20.75 | 20.89 | 1,135,656 | +0.28(+1.36%) |
Jul 24, 2007 | 20.90 | 20.98 | 20.61 | 20.61 | 311,342 | -0.20(-0.98%) |
Jul 23, 2007 | 20.75 | 20.82 | 20.67 | 20.81 | 471,221 | +0.05(+0.24%) |
Jul 20, 2007 | 20.76 | 20.79 | 20.59 | 20.76 | 569,931 | -0.09(-0.44%) |
Jul 19, 2007 | 20.70 | 20.87 | 20.67 | 20.85 | 560,222 | -0.10(-0.49%) |
Jul 18, 2007 | 20.86 | 20.96 | 20.74 | 20.96 | 407,140 | -0.09(-0.43%) |
Jul 17, 2007 | 21.01 | 21.13 | 20.95 | 21.04 | 478,017 | -0.04(-0.18%) |
Jul 16, 2007 | 20.89 | 21.09 | 20.81 | 21.08 | 763,792 | +0.02(+0.09%) |
Jul 13, 2007 | 21.13 | 21.13 | 21.05 | 21.06 | 179,297 | -0.16(-0.77%) |
Jul 12, 2007 | 21.20 | 21.23 | 21.03 | 21.23 | 229,137 | +0.04(+0.18%) |
Jul 11, 2007 | 21.21 | 21.24 | 21.08 | 21.19 | 476,399 | +0.40(+1.90%) |
Jul 10, 2007 | 20.96 | 20.98 | 20.79 | 20.79 | 256,970 | -0.40(-1.88%) |
Jul 09, 2007 | 21.18 | 21.26 | 21.12 | 21.19 | 157,289 | +0.06(+0.29%) |
Jul 06, 2007 | 21.05 | 21.24 | 21.02 | 21.13 | 127,838 | -0.17(-0.81%) |
Jul 05, 2007 | 21.37 | 21.40 | 21.22 | 21.30 | 295,160 | +0.27(+1.29%) |
Jul 03, 2007 | 20.89 | 21.04 | 20.86 | 21.03 | 196,450 | +0.00(+0.01%) |
Jul 02, 2007 | 20.92 | 21.04 | 20.83 | 21.03 | 705,213 | -0.33(-1.56%) |
Jun 29, 2007 | 21.00 | 21.47 | 20.97 | 21.36 | 692,268 | +0.09(+0.42%) |
Jun 28, 2007 | 21.06 | 21.40 | 21.02 | 21.27 | 1,147,954 | -0.19(-0.88%) |
Jun 27, 2007 | 21.10 | 21.51 | 21.09 | 21.46 | 2,399,474 | +0.23(+1.09%) |
Jun 26, 2007 | 20.99 | 21.39 | 20.99 | 21.23 | 583,848 | +0.74(+3.59%) |
Jun 25, 2007 | 20.43 | 20.62 | 20.39 | 20.49 | 433,031 | +0.19(+0.91%) |
Jun 22, 2007 | 20.34 | 20.44 | 20.21 | 20.31 | 2,087,807 | -0.10(-0.48%) |
Jun 21, 2007 | 20.27 | 20.47 | 20.23 | 20.41 | 1,669,663 | +0.02(+0.08%) |
Jun 20, 2007 | 20.42 | 20.48 | 20.36 | 20.39 | 132,692 | +0.06(+0.30%) |
Jun 19, 2007 | 20.58 | 20.65 | 20.32 | 20.33 | 214,250 | -0.23(-1.14%) |
Jun 18, 2007 | 20.48 | 20.64 | 20.45 | 20.57 | 158,584 | +0.08(+0.41%) |
Jun 15, 2007 | 20.44 | 20.59 | 20.34 | 20.48 | 155,024 | +0.03(+0.14%) |
Jun 14, 2007 | 20.22 | 20.45 | 20.17 | 20.45 | 115,539 | +0.11(+0.56%) |
Jun 13, 2007 | 20.11 | 20.40 | 20.06 | 20.34 | 170,558 | +0.12(+0.58%) |
Jun 12, 2007 | 20.25 | 20.34 | 20.12 | 20.22 | 226,872 | -0.11(-0.53%) |
Jun 11, 2007 | 20.16 | 20.38 | 20.16 | 20.33 | 136,900 | +0.12(+0.61%) |
Jun 08, 2007 | 20.08 | 20.22 | 20.00 | 20.21 | 133,016 | -0.03(-0.15%) |
Jun 07, 2007 | 20.43 | 20.43 | 20.10 | 20.24 | 414,260 | -0.45(-2.18%) |
Jun 06, 2007 | 20.74 | 20.76 | 20.62 | 20.69 | 258,912 | -0.12(-0.58%) |
Jun 05, 2007 | 20.93 | 21.02 | 20.79 | 20.81 | 173,147 | -0.36(-1.68%) |
Jun 04, 2007 | 21.11 | 21.29 | 21.10 | 21.17 | 167,322 | +0.02(+0.07%) |
Jun 01, 2007 | 20.90 | 21.17 | 20.90 | 21.15 | 368,627 | +0.11(+0.54%) |
May 31, 2007 | 21.00 | 21.15 | 20.98 | 21.04 | 408,434 | +0.14(+0.67%) |
May 30, 2007 | 20.67 | 20.92 | 20.67 | 20.90 | 397,107 | +0.07(+0.33%) |
May 29, 2007 | 20.84 | 21.08 | 20.77 | 20.83 | 289,335 | +0.37(+1.83%) |
May 25, 2007 | 20.32 | 20.51 | 20.24 | 20.45 | 155,671 | +0.11(+0.53%) |
May 24, 2007 | 20.38 | 20.39 | 20.22 | 20.35 | 445,329 | +0.17(+0.84%) |
May 23, 2007 | 20.38 | 20.34 | 20.16 | 20.18 | 244,672 | +0.14(+0.69%) |
May 22, 2007 | 19.92 | 20.11 | 19.91 | 20.04 | 623,979 | +0.13(+0.65%) |
May 21, 2007 | 19.97 | 20.00 | 19.89 | 19.91 | 266,032 | -0.19(-0.92%) |
May 18, 2007 | 19.90 | 20.16 | 19.15 | 20.09 | 305,193 | +0.21(+1.04%) |
May 17, 2007 | 19.84 | 19.93 | 19.78 | 19.89 | 756,348 | -0.04(-0.19%) |
May 16, 2007 | 19.72 | 19.93 | 19.77 | 19.92 | 379,954 | +0.24(+1.21%) |
May 15, 2007 | 19.44 | 19.73 | 19.39 | 19.69 | 479,312 | +0.19(+1.00%) |
May 14, 2007 | 19.37 | 19.50 | 19.30 | 19.49 | 230,108 | -0.05(-0.27%) |
May 11, 2007 | 19.23 | 19.59 | 19.16 | 19.54 | 468,308 | +0.28(+1.48%) |
May 10, 2007 | 19.28 | 19.34 | 19.13 | 19.26 | 716,864 | -0.21(-1.09%) |
May 09, 2007 | 19.38 | 19.51 | 19.38 | 19.47 | 476,399 | -0.11(-0.54%) |
May 08, 2007 | 19.46 | 19.63 | 19.45 | 19.58 | 573,168 | -0.16(-0.83%) |
May 07, 2007 | 19.73 | 19.80 | 19.66 | 19.74 | 270,563 | +0.08(+0.42%) |
May 04, 2007 | 19.72 | 19.73 | 19.59 | 19.66 | 673,820 | +0.24(+1.23%) |
May 03, 2007 | 19.50 | 19.51 | 19.32 | 19.42 | 102,270 | +0.11(+0.56%) |
May 02, 2007 | 19.25 | 19.40 | 19.25 | 19.31 | 119,099 | +0.19(+1.00%) |