Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.13 | 21.24 | 20.51 | 20.52 | 461,788 | -0.34(-1.63%) |
Jul 30, 2007 | 20.46 | 21.17 | 20.21 | 20.86 | 391,202 | +0.40(+1.95%) |
Jul 27, 2007 | 20.76 | 21.28 | 20.37 | 20.47 | 681,164 | -0.42(-1.99%) |
Jul 26, 2007 | 21.23 | 21.41 | 20.50 | 20.88 | 741,701 | -0.63(-2.94%) |
Jul 25, 2007 | 21.83 | 21.83 | 21.11 | 21.51 | 473,755 | -0.39(-1.78%) |
Jul 24, 2007 | 22.56 | 22.92 | 21.74 | 21.90 | 533,251 | -0.47(-2.12%) |
Jul 23, 2007 | 22.84 | 22.89 | 22.34 | 22.38 | 314,020 | -0.46(-2.00%) |
Jul 20, 2007 | 23.00 | 23.25 | 22.62 | 22.84 | 492,034 | -0.22(-0.94%) |
Jul 19, 2007 | 22.86 | 23.26 | 22.71 | 23.05 | 504,719 | +0.39(+1.72%) |
Jul 18, 2007 | 21.92 | 22.67 | 21.88 | 22.66 | 547,181 | +0.71(+3.22%) |
Jul 17, 2007 | 21.95 | 22.22 | 21.81 | 21.95 | 489,465 | -0.01(-0.04%) |
Jul 16, 2007 | 22.10 | 22.25 | 21.84 | 21.96 | 467,701 | -0.17(-0.75%) |
Jul 13, 2007 | 22.04 | 22.71 | 22.03 | 22.13 | 408,725 | -0.02(-0.11%) |
Jul 12, 2007 | 21.21 | 22.16 | 21.20 | 22.15 | 774,170 | +1.12(+5.30%) |
Jul 11, 2007 | 21.33 | 21.33 | 20.93 | 21.04 | 347,728 | -0.28(-1.33%) |
Jul 10, 2007 | 21.54 | 21.67 | 20.93 | 21.32 | 695,597 | -0.15(-0.70%) |
Jul 09, 2007 | 21.61 | 21.86 | 21.46 | 21.47 | 549,256 | +0.06(+0.27%) |
Jul 06, 2007 | 21.08 | 21.58 | 20.91 | 21.41 | 615,142 | +0.45(+2.14%) |
Jul 05, 2007 | 20.97 | 21.18 | 20.69 | 20.96 | 672,721 | +0.06(+0.28%) |
Jul 03, 2007 | 20.86 | 20.99 | 20.46 | 20.91 | 848,032 | +0.38(+1.86%) |
Jul 02, 2007 | 19.97 | 20.58 | 19.83 | 20.52 | 684,524 | +0.76(+3.83%) |
Jun 29, 2007 | 20.02 | 20.29 | 19.63 | 19.77 | 509,882 | -0.13(-0.67%) |
Jun 28, 2007 | 20.05 | 20.23 | 19.78 | 19.90 | 529,099 | -0.08(-0.42%) |
Jun 27, 2007 | 19.47 | 19.98 | 19.33 | 19.98 | 479,002 | +0.35(+1.78%) |
Jun 26, 2007 | 20.16 | 20.27 | 19.46 | 19.63 | 698,763 | -0.46(-2.28%) |
Jun 25, 2007 | 20.37 | 20.65 | 20.00 | 20.09 | 573,133 | -0.38(-1.87%) |
Jun 22, 2007 | 20.46 | 20.67 | 20.19 | 20.47 | 607,535 | +0.06(+0.29%) |
Jun 21, 2007 | 20.16 | 20.48 | 19.83 | 20.42 | 494,681 | +0.23(+1.15%) |
Jun 20, 2007 | 20.76 | 20.76 | 20.17 | 20.18 | 370,494 | -0.57(-2.73%) |
Jun 19, 2007 | 20.75 | 20.89 | 20.57 | 20.75 | 328,887 | -0.02(-0.12%) |
Jun 18, 2007 | 20.95 | 21.08 | 20.73 | 20.77 | 326,722 | -0.16(-0.75%) |
Jun 15, 2007 | 20.80 | 21.08 | 20.67 | 20.93 | 685,191 | +0.41(+1.99%) |
Jun 14, 2007 | 20.52 | 20.92 | 20.51 | 20.52 | 386,968 | +0.02(+0.08%) |
Jun 13, 2007 | 20.33 | 20.71 | 20.33 | 20.51 | 493,270 | +0.19(+0.94%) |
Jun 12, 2007 | 20.76 | 20.76 | 20.29 | 20.32 | 503,492 | -0.52(-2.51%) |
Jun 11, 2007 | 20.96 | 21.24 | 20.70 | 20.84 | 470,687 | -0.08(-0.40%) |
Jun 08, 2007 | 20.96 | 21.00 | 20.33 | 20.92 | 1,120,254 | -0.22(-1.02%) |
Jun 07, 2007 | 21.70 | 21.76 | 21.01 | 21.14 | 727,853 | -0.70(-3.20%) |
Jun 06, 2007 | 22.15 | 22.64 | 21.56 | 21.84 | 812,720 | -0.54(-2.42%) |
Jun 05, 2007 | 22.72 | 22.74 | 22.22 | 22.38 | 477,612 | -0.41(-1.79%) |
Jun 04, 2007 | 23.04 | 23.16 | 22.61 | 22.79 | 625,729 | -0.38(-1.65%) |
Jun 01, 2007 | 22.51 | 23.18 | 22.51 | 23.17 | 638,712 | +0.77(+3.42%) |
May 31, 2007 | 22.01 | 22.48 | 21.99 | 22.40 | 937,421 | +0.54(+2.47%) |
May 30, 2007 | 21.90 | 21.99 | 21.72 | 21.86 | 397,125 | -0.24(-1.09%) |
May 29, 2007 | 22.30 | 22.50 | 21.95 | 22.10 | 291,103 | -0.11(-0.49%) |
May 25, 2007 | 22.13 | 22.35 | 21.90 | 22.21 | 313,461 | +0.20(+0.91%) |
May 24, 2007 | 23.01 | 23.15 | 21.90 | 22.01 | 497,799 | -1.06(-4.61%) |
May 23, 2007 | 23.18 | 23.81 | 22.96 | 23.08 | 615,090 | +0.25(+1.09%) |
May 22, 2007 | 23.18 | 23.20 | 22.50 | 22.83 | 454,569 | -0.23(-1.01%) |
May 21, 2007 | 22.22 | 23.26 | 22.08 | 23.06 | 359,243 | +0.72(+3.24%) |
May 18, 2007 | 22.13 | 22.43 | 21.98 | 22.34 | 346,714 | +0.37(+1.70%) |
May 17, 2007 | 22.38 | 22.38 | 21.91 | 21.96 | 480,691 | -0.39(-1.75%) |
May 16, 2007 | 22.41 | 22.59 | 21.91 | 22.35 | 469,742 | -0.16(-0.70%) |
May 15, 2007 | 22.59 | 23.04 | 22.45 | 22.51 | 520,902 | -0.16(-0.70%) |
May 14, 2007 | 23.40 | 23.61 | 22.60 | 22.67 | 555,018 | -0.78(-3.33%) |
May 11, 2007 | 23.46 | 23.54 | 23.23 | 23.45 | 558,586 | +0.33(+1.44%) |
May 10, 2007 | 23.85 | 23.90 | 23.04 | 23.12 | 729,684 | -0.97(-4.04%) |
May 09, 2007 | 23.91 | 24.23 | 23.84 | 24.09 | 320,500 | -0.05(-0.21%) |
May 08, 2007 | 24.28 | 24.36 | 23.99 | 24.14 | 423,631 | -0.34(-1.39%) |
May 07, 2007 | 24.57 | 25.15 | 24.37 | 24.48 | 354,451 | -0.07(-0.30%) |
May 04, 2007 | 24.74 | 24.95 | 24.35 | 24.56 | 486,350 | +0.05(+0.20%) |
May 03, 2007 | 24.57 | 24.91 | 24.40 | 24.51 | 715,742 | +0.04(+0.17%) |
May 02, 2007 | 23.90 | 24.64 | 23.54 | 24.47 | 437,807 | +0.39(+1.62%) |