Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.10 | 21.60 | 21.10 | 21.10 | 23,949 | +0.10(+0.48%) |
Jul 30, 2007 | 21.00 | 21.10 | 20.60 | 21.00 | 19,070 | -0.15(-0.71%) |
Jul 27, 2007 | 21.50 | 21.70 | 21.00 | 21.15 | 22,533 | -0.35(-1.63%) |
Jul 26, 2007 | 21.50 | 22.60 | 21.50 | 21.50 | 27,944 | -1.00(-4.44%) |
Jul 25, 2007 | 22.50 | 23.00 | 22.50 | 22.50 | 45,330 | +0.20(+0.90%) |
Jul 24, 2007 | 22.30 | 23.30 | 22.30 | 22.30 | 45,902 | +0.90(+4.21%) |
Jul 23, 2007 | 21.40 | 21.75 | 21.40 | 21.40 | 12,800 | -0.05(-0.23%) |
Jul 20, 2007 | 21.45 | 21.80 | 21.35 | 21.45 | 53,110 | +0.05(+0.23%) |
Jul 19, 2007 | 21.40 | 21.75 | 21.35 | 21.40 | 17,354 | +0.45(+2.15%) |
Jul 18, 2007 | 21.45 | 21.35 | 20.70 | 20.95 | 8,845 | -0.50(-2.33%) |
Jul 17, 2007 | 21.45 | 21.45 | 21.10 | 21.45 | 20,988 | +0.15(+0.70%) |
Jul 16, 2007 | 21.10 | 21.55 | 21.30 | 21.30 | 18,081 | +0.20(+0.95%) |
Jul 13, 2007 | 20.80 | 21.45 | 21.00 | 21.10 | 12,150 | +0.30(+1.44%) |
Jul 12, 2007 | 20.35 | 20.90 | 20.40 | 20.80 | 13,545 | +0.45(+2.21%) |
Jul 11, 2007 | 19.75 | 20.65 | 20.25 | 20.35 | 13,436 | +0.60(+3.04%) |
Jul 10, 2007 | 19.75 | 20.10 | 19.75 | 19.75 | 9,129 | -0.22(-1.10%) |
Jul 09, 2007 | 19.97 | 20.10 | 19.65 | 19.97 | 18,166 | +0.22(+1.11%) |
Jul 06, 2007 | 19.75 | 20.00 | 19.50 | 19.75 | 22,809 | -0.05(-0.25%) |
Jul 05, 2007 | 19.80 | 20.05 | 19.70 | 19.80 | 10,114 | +0.05(+0.25%) |
Jul 03, 2007 | 19.75 | 19.75 | 19.45 | 19.75 | 10,810 | +0.15(+0.77%) |
Jul 02, 2007 | 19.60 | 20.00 | 19.45 | 19.60 | 12,232 | +0.30(+1.55%) |
Jun 29, 2007 | 19.30 | 19.65 | 19.15 | 19.30 | 14,833 | -0.30(-1.53%) |
Jun 28, 2007 | 19.60 | 19.71 | 19.10 | 19.60 | 22,794 | +0.15(+0.77%) |
Jun 27, 2007 | 19.45 | 19.50 | 19.10 | 19.45 | 13,713 | -0.45(-2.26%) |
Jun 26, 2007 | 19.90 | 19.95 | 19.60 | 19.90 | 18,476 | -0.30(-1.49%) |
Jun 25, 2007 | 20.20 | 20.20 | 19.55 | 20.20 | 31,529 | +1.10(+5.76%) |
Jun 22, 2007 | 19.70 | 19.82 | 19.10 | 19.10 | 32,290 | -0.60(-3.05%) |
Jun 21, 2007 | 19.70 | 19.70 | 19.50 | 19.70 | 16,256 | +0.05(+0.25%) |
Jun 20, 2007 | 19.65 | 20.10 | 19.60 | 19.65 | 22,435 | +0.00(+0.00%) |
Jun 19, 2007 | 19.65 | 20.70 | 20.00 | 19.65 | 24,804 | +0.00(+0.00%) |
Jun 18, 2007 | 19.65 | 20.00 | 19.70 | 19.65 | 27,159 | +0.00(+0.00%) |
Jun 15, 2007 | 19.65 | 19.90 | 19.60 | 19.65 | 23,057 | +0.00(+0.00%) |
Jun 14, 2007 | 19.65 | 19.80 | 14.45 | 19.65 | 28,053 | +0.00(+0.00%) |
Jun 13, 2007 | 19.65 | 19.25 | 18.90 | 19.65 | 13,105 | +0.00(+0.00%) |
Jun 12, 2007 | 19.65 | 20.05 | 19.35 | 19.65 | 17,440 | +0.00(+0.00%) |
Jun 11, 2007 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 19.65 | 20.00 | 19.35 | 19.65 | 21,432 | -0.05(-0.25%) |
Jun 07, 2007 | 19.70 | 20.00 | 19.35 | 19.70 | 79,562 | -0.10(-0.51%) |
Jun 06, 2007 | 19.80 | 19.90 | 19.50 | 19.80 | 28,783 | +0.05(+0.25%) |
Jun 05, 2007 | 19.75 | 19.75 | 19.25 | 19.75 | 26,348 | +0.95(+5.05%) |
Jun 04, 2007 | 18.80 | 19.10 | 18.75 | 18.80 | 22,552 | +0.70(+3.87%) |
Jun 01, 2007 | 18.10 | 18.45 | 17.85 | 18.10 | 21,409 | -0.25(-1.36%) |
May 31, 2007 | 18.35 | 18.35 | 17.90 | 18.35 | 33,476 | +0.45(+2.51%) |
May 30, 2007 | 17.90 | 17.90 | 17.55 | 17.90 | 22,748 | +0.30(+1.70%) |
May 29, 2007 | 17.60 | 18.05 | 17.60 | 17.60 | 18,243 | -0.15(-0.85%) |
May 25, 2007 | 17.75 | 18.10 | 17.75 | 17.75 | 35,124 | +0.30(+1.72%) |
May 24, 2007 | 18.25 | 18.20 | 17.45 | 17.45 | 34,917 | -0.80(-4.38%) |
May 23, 2007 | 18.25 | 18.60 | 18.15 | 18.25 | 28,418 | +0.25(+1.39%) |
May 22, 2007 | 18.30 | 18.45 | 18.00 | 18.00 | 19,764 | -0.30(-1.64%) |
May 21, 2007 | 18.30 | 18.30 | 17.90 | 18.30 | 23,001 | +0.15(+0.83%) |
May 18, 2007 | 18.15 | 18.60 | 18.10 | 18.15 | 26,079 | +0.00(+0.00%) |
May 17, 2007 | 18.15 | 18.40 | 18.15 | 18.15 | 34,585 | +0.35(+1.97%) |
May 16, 2007 | 17.80 | 18.15 | 17.75 | 17.80 | 19,773 | -0.70(-3.78%) |
May 15, 2007 | 18.50 | 18.75 | 18.25 | 18.50 | 13,553 | -0.25(-1.33%) |
May 14, 2007 | 18.75 | 19.20 | 18.75 | 18.75 | 19,990 | -0.25(-1.32%) |
May 11, 2007 | 19.00 | 19.20 | 18.95 | 19.00 | 30,600 | +0.20(+1.06%) |
May 10, 2007 | 18.80 | 19.45 | 18.80 | 18.80 | 15,547 | -0.20(-1.05%) |
May 09, 2007 | 19.00 | 19.35 | 18.90 | 19.00 | 21,847 | +0.10(+0.53%) |
May 08, 2007 | 18.90 | 19.00 | 18.75 | 18.90 | 17,020 | -0.40(-2.07%) |
May 07, 2007 | 19.30 | 19.30 | 19.00 | 19.30 | 17,135 | +0.10(+0.52%) |
May 04, 2007 | 19.20 | 19.25 | 18.80 | 19.20 | 152,886 | +0.55(+2.95%) |
May 03, 2007 | 18.65 | 18.65 | 18.40 | 18.65 | 57,272 | -0.10(-0.53%) |
May 02, 2007 | 18.75 | 18.75 | 18.40 | 18.75 | 98,632 | +0.50(+2.74%) |