Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.95 | 20.61 | 19.46 | 19.71 | 457,492 | -0.21(-1.08%) |
Jul 30, 2007 | 19.47 | 20.21 | 19.24 | 19.92 | 304,455 | +0.51(+2.64%) |
Jul 27, 2007 | 20.12 | 21.23 | 19.41 | 19.41 | 950,761 | -0.48(-2.42%) |
Jul 26, 2007 | 20.05 | 20.29 | 19.50 | 19.89 | 650,218 | -0.41(-2.03%) |
Jul 25, 2007 | 20.37 | 20.57 | 20.12 | 20.31 | 400,002 | -0.04(-0.19%) |
Jul 24, 2007 | 21.28 | 21.57 | 20.19 | 20.34 | 455,746 | -1.23(-5.71%) |
Jul 23, 2007 | 21.61 | 21.78 | 21.19 | 21.58 | 226,028 | +0.08(+0.39%) |
Jul 20, 2007 | 22.21 | 22.21 | 21.16 | 21.49 | 293,070 | -0.79(-3.54%) |
Jul 19, 2007 | 22.64 | 22.69 | 21.88 | 22.28 | 375,917 | -0.17(-0.75%) |
Jul 18, 2007 | 22.42 | 22.58 | 21.82 | 22.45 | 394,610 | -0.06(-0.27%) |
Jul 17, 2007 | 22.18 | 22.76 | 22.17 | 22.51 | 418,867 | +0.33(+1.48%) |
Jul 16, 2007 | 23.10 | 23.10 | 22.07 | 22.18 | 326,402 | -0.93(-4.01%) |
Jul 13, 2007 | 22.95 | 23.18 | 22.54 | 23.11 | 519,663 | +0.11(+0.47%) |
Jul 12, 2007 | 22.20 | 23.00 | 22.14 | 23.00 | 565,123 | +0.98(+4.45%) |
Jul 11, 2007 | 21.66 | 22.15 | 21.61 | 22.02 | 335,246 | +0.31(+1.41%) |
Jul 10, 2007 | 21.52 | 22.19 | 21.52 | 21.71 | 346,682 | -0.08(-0.39%) |
Jul 09, 2007 | 21.83 | 22.19 | 21.52 | 21.80 | 363,855 | -0.09(-0.42%) |
Jul 06, 2007 | 22.19 | 22.26 | 21.71 | 21.89 | 281,011 | -0.21(-0.93%) |
Jul 05, 2007 | 21.58 | 22.27 | 21.47 | 22.10 | 297,707 | +0.64(+2.96%) |
Jul 03, 2007 | 22.08 | 22.14 | 21.44 | 21.46 | 152,371 | -0.53(-2.40%) |
Jul 02, 2007 | 21.43 | 22.15 | 21.39 | 21.99 | 384,364 | +0.70(+3.31%) |
Jun 29, 2007 | 21.68 | 21.94 | 20.99 | 21.29 | 591,134 | -0.23(-1.07%) |
Jun 28, 2007 | 21.61 | 21.95 | 21.21 | 21.52 | 810,696 | +0.02(+0.07%) |
Jun 27, 2007 | 21.17 | 21.95 | 20.33 | 21.50 | 1,733,911 | +2.22(+11.51%) |
Jun 26, 2007 | 19.18 | 19.35 | 18.78 | 19.28 | 325,521 | +0.09(+0.48%) |
Jun 25, 2007 | 19.40 | 19.40 | 18.75 | 19.19 | 481,647 | -0.05(-0.28%) |
Jun 22, 2007 | 19.61 | 19.67 | 19.18 | 19.24 | 526,429 | -0.37(-1.87%) |
Jun 21, 2007 | 19.33 | 19.69 | 18.98 | 19.61 | 311,824 | +0.21(+1.06%) |
Jun 20, 2007 | 20.15 | 20.17 | 19.35 | 19.40 | 325,565 | -0.65(-3.24%) |
Jun 19, 2007 | 19.96 | 20.28 | 19.70 | 20.05 | 209,898 | +0.05(+0.23%) |
Jun 18, 2007 | 19.89 | 20.20 | 19.47 | 20.01 | 250,022 | +0.15(+0.73%) |
Jun 15, 2007 | 19.50 | 19.98 | 19.27 | 19.86 | 497,954 | +0.61(+3.18%) |
Jun 14, 2007 | 19.11 | 19.43 | 19.01 | 19.25 | 173,173 | +0.28(+1.49%) |
Jun 13, 2007 | 18.72 | 19.07 | 18.65 | 18.97 | 306,483 | +0.28(+1.47%) |
Jun 12, 2007 | 18.92 | 19.03 | 18.55 | 18.69 | 207,677 | -0.35(-1.85%) |
Jun 11, 2007 | 19.00 | 19.36 | 18.92 | 19.04 | 270,022 | +0.07(+0.36%) |
Jun 08, 2007 | 18.77 | 19.12 | 18.59 | 18.98 | 188,451 | +0.24(+1.27%) |
Jun 07, 2007 | 19.13 | 19.32 | 18.54 | 18.74 | 405,139 | -0.52(-2.70%) |
Jun 06, 2007 | 19.49 | 19.80 | 19.10 | 19.26 | 226,390 | -0.30(-1.53%) |
Jun 05, 2007 | 19.74 | 20.25 | 19.16 | 19.56 | 301,764 | -0.20(-1.01%) |
Jun 04, 2007 | 19.51 | 20.20 | 19.50 | 19.76 | 336,518 | +0.10(+0.51%) |
Jun 01, 2007 | 19.01 | 19.70 | 18.95 | 19.66 | 602,361 | +0.82(+4.35%) |
May 31, 2007 | 18.23 | 18.89 | 18.12 | 18.84 | 395,019 | +0.69(+3.79%) |
May 30, 2007 | 18.17 | 18.36 | 17.80 | 18.15 | 539,623 | -0.18(-0.96%) |
May 29, 2007 | 18.20 | 18.68 | 18.10 | 18.32 | 285,731 | +0.19(+1.05%) |
May 25, 2007 | 18.21 | 18.32 | 17.97 | 18.13 | 207,934 | +0.05(+0.30%) |
May 24, 2007 | 18.52 | 18.73 | 17.86 | 18.08 | 216,965 | -0.54(-2.88%) |
May 23, 2007 | 19.29 | 19.29 | 18.36 | 18.62 | 160,652 | -0.68(-3.53%) |
May 22, 2007 | 18.80 | 19.30 | 18.68 | 19.30 | 150,523 | +0.56(+2.98%) |
May 21, 2007 | 18.39 | 18.83 | 18.36 | 18.74 | 260,665 | +0.27(+1.45%) |
May 18, 2007 | 18.42 | 18.56 | 17.96 | 18.47 | 223,248 | +0.11(+0.58%) |
May 17, 2007 | 18.69 | 18.69 | 18.24 | 18.36 | 213,306 | -0.33(-1.76%) |
May 16, 2007 | 18.45 | 18.70 | 18.15 | 18.69 | 157,506 | +0.34(+1.83%) |
May 15, 2007 | 18.50 | 19.09 | 18.29 | 18.36 | 151,916 | -0.15(-0.79%) |
May 14, 2007 | 18.78 | 18.95 | 18.46 | 18.50 | 247,120 | -0.34(-1.79%) |
May 11, 2007 | 18.59 | 18.99 | 18.44 | 18.84 | 182,542 | +0.26(+1.40%) |
May 10, 2007 | 19.48 | 19.48 | 18.55 | 18.58 | 320,435 | -0.90(-4.63%) |
May 09, 2007 | 18.75 | 19.52 | 18.75 | 19.48 | 246,674 | +0.64(+3.41%) |
May 08, 2007 | 18.87 | 19.05 | 18.68 | 18.84 | 203,314 | -0.08(-0.40%) |
May 07, 2007 | 18.92 | 19.04 | 18.59 | 18.91 | 188,541 | -0.08(-0.44%) |
May 04, 2007 | 19.04 | 19.07 | 18.81 | 19.00 | 210,519 | +0.12(+0.65%) |
May 03, 2007 | 19.03 | 19.13 | 18.62 | 18.88 | 289,629 | -0.09(-0.48%) |
May 02, 2007 | 18.48 | 19.11 | 18.41 | 18.97 | 199,728 | +0.46(+2.48%) |