Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.84 | 19.84 | 19.21 | 19.37 | 490,912 | -0.26(-1.31%) |
Jul 30, 2007 | 20.43 | 21.10 | 19.59 | 19.63 | 320,222 | -0.37(-1.83%) |
Jul 27, 2007 | 19.97 | 20.08 | 19.89 | 19.99 | 542,674 | -0.03(-0.17%) |
Jul 26, 2007 | 19.92 | 20.03 | 19.68 | 20.03 | 584,987 | +0.05(+0.24%) |
Jul 25, 2007 | 19.88 | 20.08 | 19.86 | 19.98 | 358,017 | +0.04(+0.22%) |
Jul 24, 2007 | 20.06 | 20.13 | 19.89 | 19.94 | 524,598 | -0.13(-0.63%) |
Jul 23, 2007 | 20.35 | 20.35 | 19.99 | 20.06 | 402,794 | -0.16(-0.77%) |
Jul 20, 2007 | 20.23 | 20.38 | 20.11 | 20.22 | 596,900 | +0.04(+0.19%) |
Jul 19, 2007 | 20.28 | 20.31 | 20.04 | 20.18 | 327,617 | -0.01(-0.07%) |
Jul 18, 2007 | 20.03 | 20.21 | 19.97 | 20.19 | 668,175 | +0.04(+0.19%) |
Jul 17, 2007 | 20.21 | 20.44 | 20.11 | 20.16 | 577,181 | -0.01(-0.07%) |
Jul 16, 2007 | 20.30 | 20.31 | 20.07 | 20.17 | 514,534 | -0.03(-0.17%) |
Jul 13, 2007 | 20.39 | 20.52 | 20.06 | 20.20 | 453,324 | -0.13(-0.62%) |
Jul 12, 2007 | 20.28 | 20.35 | 20.03 | 20.33 | 1,432,273 | +0.33(+1.63%) |
Jul 11, 2007 | 19.99 | 20.06 | 19.94 | 20.00 | 1,280,275 | -1.36(-6.36%) |
Jul 10, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 21.45 | 21.54 | 21.29 | 21.36 | 225,121 | -0.08(-0.39%) |
Jun 21, 2007 | 21.39 | 21.60 | 21.23 | 21.45 | 314,882 | +0.13(+0.59%) |
Jun 20, 2007 | 21.91 | 21.98 | 21.29 | 21.32 | 364,795 | -0.52(-2.39%) |
Jun 19, 2007 | 21.76 | 21.91 | 21.69 | 21.84 | 215,056 | +0.18(+0.83%) |
Jun 18, 2007 | 21.57 | 21.80 | 21.47 | 21.66 | 183,219 | +0.18(+0.82%) |
Jun 15, 2007 | 21.36 | 21.59 | 21.33 | 21.48 | 241,553 | +0.25(+1.17%) |
Jun 14, 2007 | 21.14 | 21.34 | 21.08 | 21.24 | 229,640 | +0.04(+0.18%) |
Jun 13, 2007 | 21.22 | 21.29 | 21.11 | 21.20 | 315,909 | -0.02(-0.09%) |
Jun 12, 2007 | 21.39 | 21.65 | 21.13 | 21.22 | 593,408 | -0.06(-0.27%) |
Jun 11, 2007 | 20.97 | 21.32 | 20.91 | 21.28 | 468,441 | +0.43(+2.06%) |
Jun 08, 2007 | 20.94 | 21.02 | 20.69 | 20.85 | 465,237 | -0.18(-0.83%) |
Jun 07, 2007 | 21.32 | 21.54 | 20.95 | 21.02 | 627,505 | -0.34(-1.60%) |
Jun 06, 2007 | 21.01 | 21.68 | 20.98 | 21.36 | 671,872 | +0.11(+0.53%) |
Jun 05, 2007 | 21.44 | 21.52 | 21.10 | 21.25 | 485,983 | -0.28(-1.29%) |
Jun 04, 2007 | 21.41 | 21.69 | 21.35 | 21.53 | 526,652 | +0.01(+0.05%) |
Jun 01, 2007 | 21.60 | 21.60 | 21.40 | 21.52 | 300,093 | -0.20(-0.92%) |
May 31, 2007 | 21.75 | 21.85 | 21.62 | 21.72 | 417,789 | -0.03(-0.16%) |
May 30, 2007 | 21.14 | 21.79 | 21.14 | 21.75 | 280,580 | +0.51(+2.41%) |
May 29, 2007 | 21.28 | 21.35 | 21.14 | 21.24 | 220,808 | +0.06(+0.30%) |
May 25, 2007 | 21.16 | 21.19 | 21.07 | 21.18 | 276,882 | +0.13(+0.60%) |
May 24, 2007 | 21.11 | 21.21 | 20.89 | 21.05 | 368,081 | +0.01(+0.07%) |
May 23, 2007 | 21.13 | 21.25 | 20.96 | 21.04 | 410,600 | -0.05(-0.23%) |
May 22, 2007 | 20.93 | 21.20 | 20.81 | 21.09 | 827,157 | +0.08(+0.37%) |
May 21, 2007 | 21.23 | 21.30 | 20.96 | 21.01 | 431,962 | -0.17(-0.78%) |
May 18, 2007 | 21.12 | 21.18 | 20.99 | 21.17 | 312,417 | +0.02(+0.09%) |
May 17, 2007 | 21.18 | 21.23 | 20.96 | 21.15 | 489,064 | -0.27(-1.25%) |
May 16, 2007 | 21.37 | 21.66 | 21.29 | 21.42 | 652,770 | +0.04(+0.20%) |
May 15, 2007 | 21.71 | 21.89 | 21.31 | 21.38 | 450,242 | -0.29(-1.35%) |
May 14, 2007 | 21.61 | 21.86 | 21.50 | 21.67 | 632,969 | +0.20(+0.93%) |
May 11, 2007 | 21.14 | 21.50 | 21.14 | 21.47 | 412,038 | +0.38(+1.80%) |
May 10, 2007 | 20.84 | 21.26 | 20.81 | 21.09 | 457,226 | +0.24(+1.14%) |
May 09, 2007 | 21.91 | 21.43 | 20.37 | 20.85 | 1,129,304 | -0.67(-3.10%) |
May 08, 2007 | 21.47 | 21.52 | 21.18 | 21.52 | 505,907 | +0.10(+0.45%) |
May 07, 2007 | 21.46 | 21.54 | 21.38 | 21.42 | 426,005 | +0.15(+0.71%) |
May 04, 2007 | 21.35 | 21.65 | 21.27 | 21.27 | 466,058 | +0.25(+1.20%) |
May 03, 2007 | 21.11 | 21.17 | 20.89 | 21.02 | 255,521 | -0.05(-0.25%) |
May 02, 2007 | 20.82 | 21.13 | 20.81 | 21.07 | 486,599 | +0.21(+1.00%) |