Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.49 | 17.85 | 16.87 | 17.03 | 1,449,073 | -0.65(-3.69%) |
Jul 30, 2007 | 17.49 | 18.01 | 16.97 | 17.68 | 1,083,431 | +0.19(+1.09%) |
Jul 27, 2007 | 17.67 | 18.34 | 17.35 | 17.49 | 1,252,346 | -0.83(-4.52%) |
Jul 26, 2007 | 18.13 | 18.51 | 17.77 | 18.32 | 1,430,532 | -0.26(-1.42%) |
Jul 25, 2007 | 18.41 | 18.81 | 18.28 | 18.59 | 888,203 | +0.21(+1.16%) |
Jul 24, 2007 | 18.88 | 18.88 | 18.33 | 18.37 | 1,103,881 | -0.74(-3.88%) |
Jul 23, 2007 | 19.61 | 19.71 | 19.12 | 19.12 | 448,532 | -0.45(-2.29%) |
Jul 20, 2007 | 19.96 | 19.96 | 19.38 | 19.56 | 585,682 | -0.44(-2.20%) |
Jul 19, 2007 | 20.13 | 20.33 | 19.97 | 20.00 | 373,004 | -0.04(-0.18%) |
Jul 18, 2007 | 19.81 | 20.10 | 19.66 | 20.04 | 608,586 | +0.15(+0.74%) |
Jul 17, 2007 | 20.17 | 20.32 | 19.85 | 19.89 | 393,181 | -0.34(-1.70%) |
Jul 16, 2007 | 20.43 | 20.62 | 20.24 | 20.24 | 737,011 | -0.18(-0.90%) |
Jul 13, 2007 | 19.96 | 20.55 | 19.89 | 20.42 | 648,122 | +0.27(+1.35%) |
Jul 12, 2007 | 20.00 | 20.18 | 19.82 | 20.15 | 505,246 | +0.27(+1.37%) |
Jul 11, 2007 | 20.02 | 20.08 | 19.75 | 19.88 | 565,778 | -0.19(-0.95%) |
Jul 10, 2007 | 20.55 | 20.66 | 20.02 | 20.07 | 707,154 | -0.74(-3.56%) |
Jul 09, 2007 | 21.04 | 21.05 | 20.68 | 20.81 | 564,687 | -0.24(-1.15%) |
Jul 06, 2007 | 20.98 | 21.29 | 20.82 | 21.05 | 432,990 | +0.07(+0.35%) |
Jul 05, 2007 | 20.93 | 21.32 | 20.93 | 20.98 | 741,237 | +0.10(+0.49%) |
Jul 03, 2007 | 21.10 | 21.16 | 20.82 | 20.88 | 514,517 | -0.23(-1.08%) |
Jul 02, 2007 | 20.44 | 21.13 | 20.30 | 21.10 | 611,313 | +0.73(+3.56%) |
Jun 29, 2007 | 20.56 | 20.74 | 20.35 | 20.38 | 902,245 | -0.06(-0.29%) |
Jun 28, 2007 | 20.68 | 20.80 | 20.44 | 20.44 | 811,039 | -0.21(-1.03%) |
Jun 27, 2007 | 20.11 | 20.85 | 19.95 | 20.65 | 965,776 | +0.29(+1.44%) |
Jun 26, 2007 | 20.58 | 20.63 | 20.25 | 20.35 | 637,488 | -0.11(-0.54%) |
Jun 25, 2007 | 21.11 | 21.15 | 20.41 | 20.46 | 756,506 | -0.65(-3.06%) |
Jun 22, 2007 | 21.00 | 21.32 | 20.98 | 21.11 | 1,184,316 | +0.01(+0.03%) |
Jun 21, 2007 | 20.68 | 21.14 | 20.43 | 21.10 | 986,499 | +0.32(+1.52%) |
Jun 20, 2007 | 21.07 | 21.31 | 20.77 | 20.79 | 1,109,334 | -0.48(-2.28%) |
Jun 19, 2007 | 21.09 | 21.36 | 21.08 | 21.27 | 1,075,660 | +0.07(+0.35%) |
Jun 18, 2007 | 21.51 | 21.61 | 21.20 | 21.20 | 569,186 | -0.30(-1.40%) |
Jun 15, 2007 | 21.77 | 22.03 | 21.25 | 21.50 | 1,140,690 | +0.13(+0.62%) |
Jun 14, 2007 | 21.57 | 21.73 | 21.29 | 21.37 | 558,143 | -0.15(-0.72%) |
Jun 13, 2007 | 21.35 | 21.56 | 20.96 | 21.52 | 1,238,986 | +0.17(+0.79%) |
Jun 12, 2007 | 21.68 | 21.68 | 21.31 | 21.35 | 1,044,031 | -0.59(-2.71%) |
Jun 11, 2007 | 22.28 | 22.28 | 21.92 | 21.95 | 878,946 | -0.45(-2.00%) |
Jun 08, 2007 | 22.20 | 22.56 | 22.19 | 22.39 | 683,160 | +0.10(+0.43%) |
Jun 07, 2007 | 22.87 | 22.87 | 22.25 | 22.30 | 937,828 | -0.72(-3.12%) |
Jun 06, 2007 | 23.08 | 23.26 | 22.90 | 23.02 | 1,005,585 | -0.29(-1.26%) |
Jun 05, 2007 | 23.87 | 23.87 | 23.25 | 23.31 | 1,231,350 | -0.85(-3.52%) |
Jun 04, 2007 | 24.16 | 24.29 | 23.87 | 24.16 | 881,387 | +0.00(+0.00%) |
Jun 01, 2007 | 24.27 | 24.63 | 24.12 | 24.16 | 1,326,647 | +0.12(+0.52%) |
May 31, 2007 | 24.07 | 24.17 | 23.86 | 24.04 | 1,075,251 | +0.11(+0.46%) |
May 30, 2007 | 23.01 | 23.93 | 23.00 | 23.93 | 736,193 | +0.81(+3.49%) |
May 29, 2007 | 22.60 | 23.22 | 22.60 | 23.12 | 707,699 | +0.75(+3.34%) |
May 25, 2007 | 22.19 | 22.60 | 22.14 | 22.37 | 585,955 | +0.26(+1.19%) |
May 24, 2007 | 22.78 | 22.78 | 21.87 | 22.11 | 1,652,481 | -0.65(-2.84%) |
May 23, 2007 | 23.34 | 23.56 | 22.45 | 22.75 | 1,253,164 | -0.58(-2.48%) |
May 22, 2007 | 23.05 | 23.46 | 22.91 | 23.33 | 786,499 | +0.30(+1.31%) |
May 21, 2007 | 22.82 | 23.49 | 22.70 | 23.03 | 781,919 | +0.17(+0.74%) |
May 18, 2007 | 23.11 | 23.11 | 22.48 | 22.86 | 1,251,256 | -0.24(-1.05%) |
May 17, 2007 | 23.33 | 23.33 | 22.94 | 23.11 | 737,556 | -0.48(-2.05%) |
May 16, 2007 | 23.95 | 23.93 | 23.36 | 23.59 | 677,979 | -0.36(-1.50%) |
May 15, 2007 | 24.31 | 24.41 | 23.75 | 23.95 | 809,131 | -0.35(-1.45%) |
May 14, 2007 | 24.32 | 24.62 | 24.16 | 24.30 | 751,462 | -0.08(-0.33%) |
May 11, 2007 | 24.10 | 24.45 | 23.82 | 24.38 | 521,061 | -0.21(-0.84%) |
May 10, 2007 | 24.87 | 25.12 | 24.59 | 24.59 | 630,808 | -0.49(-1.96%) |
May 09, 2007 | 24.39 | 25.12 | 24.39 | 25.08 | 631,081 | +0.58(+2.37%) |
May 08, 2007 | 24.26 | 24.61 | 23.93 | 24.50 | 516,425 | +0.14(+0.57%) |
May 07, 2007 | 24.21 | 24.70 | 24.07 | 24.36 | 825,627 | +0.13(+0.54%) |
May 04, 2007 | 24.40 | 24.40 | 24.02 | 24.23 | 683,705 | -0.29(-1.17%) |
May 03, 2007 | 24.95 | 25.05 | 24.43 | 24.51 | 1,000,160 | -0.43(-1.73%) |
May 02, 2007 | 25.21 | 25.31 | 24.61 | 24.95 | 651,531 | +0.32(+1.31%) |