Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.30 | 21.50 | 20.02 | 20.34 | 644,240 | -0.75(-3.56%) |
Jul 30, 2007 | 21.09 | 21.27 | 20.84 | 21.09 | 571,368 | +0.12(+0.56%) |
Jul 27, 2007 | 21.09 | 21.24 | 20.83 | 20.97 | 487,372 | -0.12(-0.56%) |
Jul 26, 2007 | 21.86 | 21.86 | 20.94 | 21.09 | 1,000,217 | -0.78(-3.55%) |
Jul 25, 2007 | 22.08 | 22.18 | 21.72 | 21.86 | 525,098 | -0.04(-0.17%) |
Jul 24, 2007 | 21.94 | 22.16 | 21.61 | 21.90 | 857,859 | -0.31(-1.40%) |
Jul 23, 2007 | 22.70 | 22.98 | 21.82 | 22.21 | 799,980 | -0.44(-1.94%) |
Jul 20, 2007 | 22.88 | 22.88 | 21.63 | 22.65 | 1,303,636 | -0.16(-0.71%) |
Jul 19, 2007 | 23.76 | 23.94 | 22.59 | 22.81 | 727,108 | -0.81(-3.41%) |
Jul 18, 2007 | 24.04 | 24.06 | 23.50 | 23.62 | 217,648 | -0.53(-2.18%) |
Jul 17, 2007 | 24.18 | 24.28 | 24.07 | 24.15 | 171,539 | +0.09(+0.39%) |
Jul 16, 2007 | 24.08 | 24.30 | 24.04 | 24.05 | 187,178 | +0.06(+0.26%) |
Jul 13, 2007 | 24.07 | 24.27 | 23.88 | 23.99 | 200,398 | +0.08(+0.34%) |
Jul 12, 2007 | 24.15 | 24.19 | 23.86 | 23.91 | 203,783 | -0.06(-0.26%) |
Jul 11, 2007 | 24.05 | 24.23 | 23.94 | 23.97 | 282,943 | -0.18(-0.74%) |
Jul 10, 2007 | 24.88 | 24.88 | 24.01 | 24.15 | 364,199 | -0.67(-2.70%) |
Jul 09, 2007 | 25.18 | 25.22 | 24.66 | 24.82 | 240,703 | -0.17(-0.69%) |
Jul 06, 2007 | 24.81 | 25.03 | 24.76 | 25.00 | 265,854 | +0.22(+0.88%) |
Jul 05, 2007 | 24.67 | 24.79 | 24.67 | 24.78 | 146,389 | +0.20(+0.83%) |
Jul 03, 2007 | 24.73 | 24.81 | 24.53 | 24.57 | 124,462 | -0.17(-0.68%) |
Jul 02, 2007 | 24.70 | 24.77 | 24.66 | 24.74 | 262,146 | +0.05(+0.20%) |
Jun 29, 2007 | 24.62 | 24.77 | 24.40 | 24.69 | 343,885 | +0.10(+0.40%) |
Jun 28, 2007 | 24.75 | 24.87 | 24.59 | 24.59 | 119,465 | -0.14(-0.58%) |
Jun 27, 2007 | 24.53 | 24.84 | 24.35 | 24.74 | 359,846 | -0.06(-0.25%) |
Jun 26, 2007 | 24.83 | 25.10 | 24.75 | 24.80 | 472,539 | -0.05(-0.20%) |
Jun 25, 2007 | 25.26 | 25.49 | 24.77 | 24.85 | 588,619 | -0.26(-1.04%) |
Jun 22, 2007 | 24.94 | 25.36 | 24.59 | 25.11 | 1,982,217 | +0.22(+0.87%) |
Jun 21, 2007 | 24.96 | 25.10 | 24.77 | 24.89 | 234,577 | +0.04(+0.15%) |
Jun 20, 2007 | 25.21 | 25.62 | 24.76 | 24.85 | 265,370 | -0.32(-1.26%) |
Jun 19, 2007 | 24.66 | 25.37 | 24.66 | 25.17 | 258,760 | +0.61(+2.47%) |
Jun 18, 2007 | 24.28 | 24.97 | 24.28 | 24.56 | 890,264 | +0.50(+2.06%) |
Jun 15, 2007 | 23.87 | 24.35 | 23.86 | 24.07 | 573,142 | +0.68(+2.92%) |
Jun 14, 2007 | 23.31 | 23.56 | 23.22 | 23.38 | 222,001 | +0.05(+0.21%) |
Jun 13, 2007 | 23.22 | 23.71 | 23.20 | 23.33 | 269,884 | +0.07(+0.32%) |
Jun 12, 2007 | 23.38 | 23.48 | 23.19 | 23.26 | 161,705 | -0.22(-0.95%) |
Jun 11, 2007 | 23.33 | 23.63 | 23.33 | 23.48 | 138,327 | +0.07(+0.32%) |
Jun 08, 2007 | 23.87 | 23.87 | 23.06 | 23.41 | 174,441 | -0.43(-1.80%) |
Jun 07, 2007 | 24.23 | 24.41 | 23.76 | 23.84 | 188,951 | -0.43(-1.76%) |
Jun 06, 2007 | 24.15 | 24.67 | 23.92 | 24.26 | 284,878 | +0.12(+0.49%) |
Jun 05, 2007 | 24.12 | 24.43 | 24.10 | 24.15 | 282,621 | +0.07(+0.28%) |
Jun 04, 2007 | 24.18 | 24.25 | 24.03 | 24.08 | 237,801 | -0.06(-0.23%) |
Jun 01, 2007 | 24.31 | 24.36 | 23.99 | 24.13 | 140,101 | -0.09(-0.36%) |
May 31, 2007 | 24.62 | 24.62 | 24.11 | 24.22 | 625,700 | -0.11(-0.43%) |
May 30, 2007 | 23.75 | 24.50 | 23.68 | 24.33 | 497,206 | +0.61(+2.56%) |
May 29, 2007 | 23.31 | 24.02 | 23.24 | 23.72 | 488,662 | +0.41(+1.76%) |
May 25, 2007 | 22.99 | 23.41 | 22.89 | 23.31 | 196,851 | +0.32(+1.40%) |
May 24, 2007 | 22.79 | 23.04 | 22.76 | 22.99 | 346,787 | +0.35(+1.53%) |
May 23, 2007 | 22.53 | 22.76 | 22.37 | 22.64 | 203,622 | +0.19(+0.83%) |
May 22, 2007 | 22.48 | 22.66 | 22.27 | 22.45 | 568,466 | -0.02(-0.08%) |
May 21, 2007 | 22.03 | 22.48 | 21.90 | 22.47 | 155,901 | +0.50(+2.29%) |
May 18, 2007 | 22.11 | 22.12 | 21.78 | 21.97 | 174,925 | -0.11(-0.51%) |
May 17, 2007 | 22.33 | 22.33 | 22.01 | 22.08 | 252,472 | -0.24(-1.06%) |
May 16, 2007 | 22.67 | 22.67 | 22.31 | 22.32 | 160,898 | -0.24(-1.05%) |
May 15, 2007 | 22.86 | 23.03 | 22.39 | 22.55 | 658,428 | -0.16(-0.68%) |
May 14, 2007 | 22.33 | 22.88 | 21.23 | 22.71 | 1,133,708 | +0.59(+2.66%) |
May 11, 2007 | 21.55 | 22.22 | 21.55 | 22.12 | 400,635 | +0.63(+2.92%) |
May 10, 2007 | 21.52 | 21.82 | 21.47 | 21.49 | 174,441 | +0.01(+0.03%) |
May 09, 2007 | 21.43 | 21.52 | 21.32 | 21.49 | 96,571 | +0.02(+0.09%) |
May 08, 2007 | 21.54 | 21.54 | 21.34 | 21.47 | 89,639 | -0.12(-0.55%) |
May 07, 2007 | 21.43 | 21.73 | 21.28 | 21.59 | 349,850 | +0.15(+0.72%) |
May 04, 2007 | 21.28 | 21.60 | 20.95 | 21.43 | 573,303 | +0.17(+0.82%) |
May 03, 2007 | 21.23 | 21.26 | 21.03 | 21.26 | 181,857 | +0.07(+0.35%) |
May 02, 2007 | 21.03 | 21.19 | 20.93 | 21.18 | 225,548 | +0.18(+0.86%) |