Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.81 | 20.90 | 20.19 | 20.25 | 57,112 | -0.41(-1.98%) |
Jul 30, 2007 | 20.93 | 20.93 | 20.42 | 20.66 | 62,846 | -0.27(-1.31%) |
Jul 27, 2007 | 21.28 | 21.45 | 20.81 | 20.93 | 108,138 | -0.47(-2.20%) |
Jul 26, 2007 | 22.00 | 22.23 | 20.92 | 21.40 | 115,862 | -0.75(-3.39%) |
Jul 25, 2007 | 22.09 | 22.58 | 21.63 | 22.16 | 66,240 | +0.15(+0.70%) |
Jul 24, 2007 | 22.91 | 23.00 | 21.96 | 22.00 | 86,955 | -1.33(-5.71%) |
Jul 23, 2007 | 23.50 | 23.66 | 23.13 | 23.34 | 34,407 | -0.06(-0.26%) |
Jul 20, 2007 | 23.75 | 23.75 | 22.81 | 23.40 | 96,201 | -0.40(-1.69%) |
Jul 19, 2007 | 23.67 | 23.84 | 23.67 | 23.80 | 18,608 | +0.32(+1.38%) |
Jul 18, 2007 | 23.20 | 23.50 | 23.05 | 23.47 | 62,612 | +0.19(+0.81%) |
Jul 17, 2007 | 23.30 | 23.45 | 23.21 | 23.28 | 35,578 | +0.08(+0.33%) |
Jul 16, 2007 | 23.22 | 23.54 | 22.98 | 23.21 | 47,047 | -0.10(-0.44%) |
Jul 13, 2007 | 23.16 | 23.31 | 22.79 | 23.31 | 28,556 | +0.10(+0.44%) |
Jul 12, 2007 | 23.07 | 23.33 | 22.99 | 23.21 | 45,877 | +0.31(+1.34%) |
Jul 11, 2007 | 23.01 | 23.32 | 22.70 | 22.90 | 50,207 | -0.08(-0.33%) |
Jul 10, 2007 | 23.93 | 23.97 | 22.91 | 22.98 | 89,062 | -1.17(-4.85%) |
Jul 09, 2007 | 24.32 | 24.34 | 23.63 | 24.15 | 50,090 | -0.18(-0.74%) |
Jul 06, 2007 | 23.84 | 24.42 | 23.84 | 24.33 | 47,866 | +0.17(+0.71%) |
Jul 05, 2007 | 24.86 | 24.86 | 23.83 | 24.16 | 55,122 | -0.66(-2.65%) |
Jul 03, 2007 | 25.04 | 25.14 | 24.70 | 24.81 | 16,501 | -0.16(-0.65%) |
Jul 02, 2007 | 24.39 | 25.12 | 24.13 | 24.98 | 46,696 | +0.68(+2.78%) |
Jun 29, 2007 | 24.80 | 25.46 | 24.23 | 24.30 | 65,187 | -0.42(-1.69%) |
Jun 28, 2007 | 24.61 | 25.00 | 24.23 | 24.72 | 63,314 | -0.17(-0.69%) |
Jun 27, 2007 | 24.49 | 24.92 | 24.35 | 24.89 | 46,579 | +0.34(+1.39%) |
Jun 26, 2007 | 24.77 | 24.85 | 24.34 | 24.55 | 60,038 | -0.07(-0.28%) |
Jun 25, 2007 | 24.62 | 25.46 | 24.54 | 24.62 | 86,019 | +0.03(+0.10%) |
Jun 22, 2007 | 25.54 | 25.58 | 24.31 | 24.59 | 127,332 | -0.93(-3.65%) |
Jun 21, 2007 | 25.01 | 25.57 | 24.92 | 25.52 | 46,228 | +0.51(+2.05%) |
Jun 20, 2007 | 26.01 | 26.05 | 24.89 | 25.01 | 101,350 | -0.86(-3.34%) |
Jun 19, 2007 | 25.35 | 26.04 | 25.27 | 25.87 | 52,079 | +0.52(+2.06%) |
Jun 18, 2007 | 25.57 | 25.57 | 25.16 | 25.35 | 47,983 | -0.13(-0.50%) |
Jun 15, 2007 | 25.16 | 25.84 | 25.08 | 25.48 | 115,277 | +0.72(+2.90%) |
Jun 14, 2007 | 24.75 | 25.08 | 24.57 | 24.76 | 42,366 | -0.01(-0.03%) |
Jun 13, 2007 | 24.31 | 24.77 | 24.22 | 24.77 | 33,588 | +0.51(+2.11%) |
Jun 12, 2007 | 24.44 | 24.69 | 24.18 | 24.26 | 68,581 | -0.38(-1.56%) |
Jun 11, 2007 | 24.65 | 24.80 | 24.39 | 24.64 | 45,373 | -0.11(-0.45%) |
Jun 08, 2007 | 24.73 | 24.78 | 24.33 | 24.75 | 84,732 | +0.20(+0.80%) |
Jun 07, 2007 | 24.78 | 24.79 | 24.38 | 24.56 | 75,252 | -0.27(-1.10%) |
Jun 06, 2007 | 24.95 | 25.07 | 24.62 | 24.83 | 67,060 | -0.18(-0.72%) |
Jun 05, 2007 | 25.08 | 25.15 | 24.80 | 25.01 | 79,348 | -0.11(-0.44%) |
Jun 04, 2007 | 24.48 | 25.18 | 24.48 | 25.12 | 104,159 | +0.61(+2.47%) |
Jun 01, 2007 | 24.44 | 24.69 | 24.29 | 24.51 | 31,715 | +0.14(+0.56%) |
May 31, 2007 | 24.51 | 25.20 | 24.35 | 24.38 | 152,260 | -0.14(-0.56%) |
May 30, 2007 | 24.39 | 24.70 | 23.98 | 24.51 | 87,540 | +0.03(+0.10%) |
May 29, 2007 | 24.27 | 24.78 | 24.27 | 24.49 | 57,346 | +0.29(+1.20%) |
May 25, 2007 | 24.10 | 24.35 | 23.93 | 24.20 | 64,602 | +0.20(+0.82%) |
May 24, 2007 | 23.94 | 24.45 | 23.85 | 24.00 | 86,604 | +0.00(+0.00%) |
May 23, 2007 | 23.96 | 24.22 | 23.77 | 24.00 | 103,808 | +0.03(+0.14%) |
May 22, 2007 | 23.24 | 24.10 | 23.23 | 23.97 | 86,838 | +0.66(+2.82%) |
May 21, 2007 | 23.20 | 23.37 | 23.08 | 23.31 | 123,469 | +0.03(+0.11%) |
May 18, 2007 | 23.08 | 23.35 | 22.62 | 23.28 | 70,360 | +0.21(+0.89%) |
May 17, 2007 | 23.11 | 23.15 | 22.97 | 23.08 | 109,543 | -0.08(-0.33%) |
May 16, 2007 | 23.07 | 23.28 | 22.87 | 23.16 | 97,020 | +0.16(+0.71%) |
May 15, 2007 | 23.05 | 23.36 | 22.93 | 22.99 | 150,387 | -0.06(-0.26%) |
May 14, 2007 | 23.20 | 23.20 | 22.76 | 23.05 | 83,327 | -0.23(-0.99%) |
May 11, 2007 | 22.94 | 23.34 | 22.94 | 23.28 | 40,610 | +0.50(+2.17%) |
May 10, 2007 | 23.20 | 23.20 | 22.64 | 22.79 | 76,188 | -0.57(-2.45%) |
May 09, 2007 | 23.11 | 23.40 | 23.10 | 23.36 | 45,759 | +0.06(+0.26%) |
May 08, 2007 | 23.28 | 23.41 | 22.93 | 23.30 | 53,601 | -0.06(-0.26%) |
May 07, 2007 | 23.87 | 23.94 | 23.30 | 23.36 | 102,404 | -0.50(-2.08%) |
May 04, 2007 | 23.97 | 23.97 | 23.63 | 23.86 | 53,601 | -0.02(-0.07%) |
May 03, 2007 | 24.10 | 24.27 | 23.70 | 23.87 | 87,774 | -0.26(-1.10%) |
May 02, 2007 | 23.24 | 24.42 | 23.22 | 24.14 | 108,489 | +0.78(+3.33%) |