Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.27 | 25.45 | 24.87 | 24.89 | 698,309 | -0.20(-0.81%) |
Jul 30, 2007 | 24.56 | 25.23 | 24.25 | 25.09 | 887,309 | +0.65(+2.65%) |
Jul 27, 2007 | 24.91 | 25.22 | 24.43 | 24.44 | 681,497 | -0.67(-2.65%) |
Jul 26, 2007 | 25.04 | 25.81 | 24.56 | 25.11 | 1,247,367 | -0.31(-1.22%) |
Jul 25, 2007 | 24.87 | 26.23 | 24.87 | 25.42 | 3,379,623 | +2.53(+11.06%) |
Jul 24, 2007 | 23.53 | 23.58 | 22.68 | 22.89 | 459,016 | -0.93(-3.91%) |
Jul 23, 2007 | 23.72 | 23.98 | 23.72 | 23.82 | 203,334 | +0.09(+0.37%) |
Jul 20, 2007 | 23.88 | 23.95 | 23.32 | 23.73 | 476,586 | -0.20(-0.85%) |
Jul 19, 2007 | 23.61 | 24.03 | 23.33 | 23.94 | 213,580 | +0.41(+1.74%) |
Jul 18, 2007 | 23.71 | 23.71 | 23.14 | 23.53 | 366,024 | -0.36(-1.52%) |
Jul 17, 2007 | 23.55 | 23.99 | 23.53 | 23.89 | 237,336 | +0.33(+1.39%) |
Jul 16, 2007 | 23.78 | 23.87 | 23.47 | 23.56 | 280,908 | -0.32(-1.34%) |
Jul 13, 2007 | 23.78 | 24.13 | 23.63 | 23.88 | 386,403 | +0.03(+0.11%) |
Jul 12, 2007 | 23.21 | 23.98 | 23.21 | 23.86 | 344,970 | +0.74(+3.19%) |
Jul 11, 2007 | 23.00 | 23.24 | 22.92 | 23.12 | 250,621 | +0.06(+0.27%) |
Jul 10, 2007 | 23.44 | 23.54 | 23.03 | 23.06 | 307,442 | -0.55(-2.33%) |
Jul 09, 2007 | 23.63 | 23.75 | 23.25 | 23.61 | 247,919 | -0.02(-0.08%) |
Jul 06, 2007 | 23.57 | 23.75 | 23.33 | 23.63 | 272,464 | +0.00(+0.00%) |
Jul 05, 2007 | 23.69 | 23.85 | 23.50 | 23.63 | 332,473 | +0.00(+0.00%) |
Jul 03, 2007 | 23.65 | 23.71 | 23.59 | 23.63 | 247,807 | +0.00(+0.00%) |
Jul 02, 2007 | 23.44 | 23.76 | 23.31 | 23.63 | 443,373 | +0.34(+1.45%) |
Jun 29, 2007 | 22.70 | 23.47 | 22.70 | 23.29 | 843,737 | +0.71(+3.15%) |
Jun 28, 2007 | 22.52 | 22.84 | 22.44 | 22.58 | 493,475 | +0.16(+0.71%) |
Jun 27, 2007 | 22.10 | 22.44 | 21.83 | 22.42 | 462,218 | +0.15(+0.68%) |
Jun 26, 2007 | 21.93 | 22.36 | 21.87 | 22.27 | 805,412 | +0.51(+2.33%) |
Jun 25, 2007 | 21.40 | 22.02 | 21.17 | 21.76 | 878,865 | +0.36(+1.66%) |
Jun 22, 2007 | 21.13 | 21.46 | 21.12 | 21.41 | 812,663 | +0.22(+1.05%) |
Jun 21, 2007 | 20.71 | 21.22 | 20.61 | 21.18 | 295,319 | +0.40(+1.92%) |
Jun 20, 2007 | 21.11 | 21.17 | 20.74 | 20.78 | 516,780 | -0.27(-1.27%) |
Jun 19, 2007 | 20.87 | 21.09 | 20.83 | 21.05 | 953,286 | +0.08(+0.38%) |
Jun 18, 2007 | 21.22 | 21.49 | 20.93 | 20.97 | 353,752 | -0.17(-0.80%) |
Jun 15, 2007 | 21.28 | 21.29 | 21.01 | 21.14 | 656,615 | +0.25(+1.19%) |
Jun 14, 2007 | 20.86 | 21.22 | 20.80 | 20.89 | 466,341 | +0.01(+0.04%) |
Jun 13, 2007 | 20.37 | 20.94 | 20.25 | 20.88 | 344,858 | +0.61(+3.02%) |
Jun 12, 2007 | 20.57 | 20.62 | 20.22 | 20.27 | 334,500 | -0.43(-2.06%) |
Jun 11, 2007 | 20.69 | 20.82 | 20.56 | 20.69 | 174,512 | -0.09(-0.43%) |
Jun 08, 2007 | 20.45 | 20.78 | 20.41 | 20.78 | 388,767 | +0.34(+1.65%) |
Jun 07, 2007 | 21.15 | 21.10 | 20.44 | 20.45 | 444,724 | -0.70(-3.32%) |
Jun 06, 2007 | 21.42 | 21.42 | 21.06 | 21.15 | 391,469 | -0.44(-2.02%) |
Jun 05, 2007 | 21.47 | 21.81 | 21.32 | 21.58 | 787,781 | +0.01(+0.04%) |
Jun 04, 2007 | 21.49 | 21.61 | 21.33 | 21.57 | 414,325 | +0.03(+0.12%) |
Jun 01, 2007 | 21.59 | 21.76 | 21.44 | 21.55 | 701,088 | -0.04(-0.16%) |
May 31, 2007 | 21.69 | 21.84 | 21.42 | 21.58 | 700,412 | +0.00(+0.00%) |
May 30, 2007 | 21.29 | 21.58 | 21.05 | 21.58 | 479,851 | +0.29(+1.38%) |
May 29, 2007 | 21.09 | 21.40 | 21.09 | 21.29 | 307,253 | +0.16(+0.76%) |
May 25, 2007 | 21.10 | 21.33 | 21.07 | 21.13 | 264,132 | +0.06(+0.30%) |
May 24, 2007 | 21.23 | 21.44 | 21.01 | 21.07 | 654,138 | -0.21(-1.00%) |
May 23, 2007 | 21.69 | 21.93 | 21.23 | 21.28 | 786,092 | -0.41(-1.88%) |
May 22, 2007 | 21.70 | 21.88 | 21.46 | 21.69 | 545,918 | -0.02(-0.08%) |
May 21, 2007 | 21.70 | 22.10 | 21.66 | 21.71 | 435,492 | -0.06(-0.29%) |
May 18, 2007 | 21.56 | 21.86 | 21.48 | 21.77 | 324,142 | +0.24(+1.11%) |
May 17, 2007 | 21.75 | 21.79 | 21.40 | 21.53 | 442,022 | -0.25(-1.14%) |
May 16, 2007 | 21.99 | 22.02 | 21.58 | 21.78 | 565,306 | -0.20(-0.93%) |
May 15, 2007 | 22.25 | 22.48 | 21.83 | 21.98 | 677,332 | -0.24(-1.08%) |
May 14, 2007 | 22.56 | 22.64 | 22.14 | 22.22 | 341,142 | -0.42(-1.84%) |
May 11, 2007 | 22.39 | 22.65 | 22.35 | 22.64 | 193,877 | +0.36(+1.63%) |
May 10, 2007 | 22.68 | 22.68 | 22.27 | 22.28 | 436,730 | -0.54(-2.37%) |
May 09, 2007 | 22.67 | 22.90 | 22.53 | 22.82 | 253,436 | -0.01(-0.04%) |
May 08, 2007 | 22.36 | 22.92 | 22.30 | 22.83 | 585,122 | +0.48(+2.15%) |
May 07, 2007 | 22.69 | 22.76 | 22.29 | 22.35 | 383,476 | -0.41(-1.80%) |
May 04, 2007 | 22.92 | 23.05 | 22.57 | 22.76 | 610,397 | +0.41(+1.83%) |
May 03, 2007 | 21.83 | 22.51 | 21.67 | 22.35 | 617,434 | +0.59(+2.69%) |
May 02, 2007 | 21.18 | 21.81 | 20.92 | 21.76 | 1,097,737 | -0.67(-2.97%) |