Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.62 | 25.29 | 24.07 | 24.53 | 94,148 | +0.16(+0.66%) |
Jul 30, 2007 | 23.44 | 24.81 | 23.43 | 24.37 | 51,808 | +0.86(+3.66%) |
Jul 27, 2007 | 23.57 | 24.57 | 23.39 | 23.50 | 68,166 | -0.20(-0.83%) |
Jul 26, 2007 | 24.15 | 24.91 | 23.42 | 23.70 | 42,213 | -0.88(-3.56%) |
Jul 25, 2007 | 24.57 | 25.17 | 23.88 | 24.58 | 45,913 | +0.20(+0.81%) |
Jul 24, 2007 | 25.45 | 25.73 | 24.17 | 24.38 | 76,053 | -1.20(-4.71%) |
Jul 23, 2007 | 24.31 | 25.98 | 24.16 | 25.58 | 88,971 | +1.63(+6.79%) |
Jul 20, 2007 | 24.51 | 24.59 | 23.55 | 23.96 | 98,372 | -0.62(-2.52%) |
Jul 19, 2007 | 24.32 | 25.07 | 24.32 | 24.58 | 60,757 | +0.39(+1.60%) |
Jul 18, 2007 | 24.08 | 24.37 | 23.64 | 24.19 | 135,967 | +0.02(+0.09%) |
Jul 17, 2007 | 24.82 | 24.95 | 24.15 | 24.17 | 58,041 | -0.69(-2.76%) |
Jul 16, 2007 | 24.56 | 24.89 | 24.42 | 24.85 | 42,426 | +0.34(+1.40%) |
Jul 13, 2007 | 24.31 | 24.53 | 23.88 | 24.51 | 22,558 | +0.03(+0.12%) |
Jul 12, 2007 | 23.84 | 24.52 | 23.50 | 24.48 | 87,916 | +0.80(+3.39%) |
Jul 11, 2007 | 23.77 | 23.83 | 23.26 | 23.68 | 40,328 | -0.15(-0.64%) |
Jul 10, 2007 | 24.40 | 24.55 | 23.51 | 23.83 | 84,243 | -0.74(-3.00%) |
Jul 09, 2007 | 24.28 | 24.75 | 23.91 | 24.57 | 35,981 | +0.23(+0.96%) |
Jul 06, 2007 | 23.86 | 24.57 | 23.86 | 24.34 | 59,831 | +0.47(+1.99%) |
Jul 05, 2007 | 23.37 | 23.87 | 23.17 | 23.86 | 54,592 | +0.47(+2.03%) |
Jul 03, 2007 | 23.68 | 23.68 | 23.02 | 23.39 | 36,133 | -0.23(-0.96%) |
Jul 02, 2007 | 23.40 | 23.83 | 22.83 | 23.61 | 81,607 | +0.44(+1.89%) |
Jun 29, 2007 | 23.13 | 23.36 | 22.74 | 23.18 | 65,326 | +0.15(+0.67%) |
Jun 28, 2007 | 22.93 | 23.12 | 22.65 | 23.02 | 45,203 | -0.04(-0.16%) |
Jun 27, 2007 | 22.80 | 23.15 | 22.29 | 23.06 | 57,278 | +0.41(+1.80%) |
Jun 26, 2007 | 21.86 | 22.71 | 21.86 | 22.65 | 108,122 | +0.85(+3.92%) |
Jun 25, 2007 | 21.85 | 22.29 | 21.49 | 21.80 | 103,748 | -0.08(-0.37%) |
Jun 22, 2007 | 21.98 | 22.37 | 21.75 | 21.88 | 246,237 | -0.19(-0.86%) |
Jun 21, 2007 | 22.21 | 22.28 | 21.82 | 22.07 | 44,399 | +0.05(+0.23%) |
Jun 20, 2007 | 22.18 | 22.26 | 21.86 | 22.02 | 70,299 | -0.06(-0.26%) |
Jun 19, 2007 | 21.92 | 22.26 | 21.66 | 22.07 | 59,747 | -0.09(-0.40%) |
Jun 18, 2007 | 21.64 | 22.40 | 21.38 | 22.16 | 74,136 | +0.53(+2.43%) |
Jun 15, 2007 | 21.64 | 22.24 | 21.24 | 21.64 | 127,031 | +0.44(+2.07%) |
Jun 14, 2007 | 20.80 | 21.48 | 20.80 | 21.20 | 102,228 | +0.41(+1.97%) |
Jun 13, 2007 | 20.22 | 20.86 | 20.22 | 20.79 | 140,187 | +0.46(+2.26%) |
Jun 12, 2007 | 20.01 | 20.51 | 19.78 | 20.33 | 134,979 | +0.07(+0.36%) |
Jun 11, 2007 | 20.06 | 20.48 | 20.04 | 20.26 | 157,842 | -0.01(-0.04%) |
Jun 08, 2007 | 20.18 | 20.42 | 19.74 | 20.26 | 89,034 | -0.03(-0.14%) |
Jun 07, 2007 | 20.28 | 20.47 | 20.26 | 20.29 | 111,808 | -0.12(-0.61%) |
Jun 06, 2007 | 20.18 | 20.51 | 20.18 | 20.42 | 121,739 | +0.16(+0.79%) |
Jun 05, 2007 | 20.56 | 20.69 | 20.08 | 20.26 | 267,741 | -0.32(-1.56%) |
Jun 04, 2007 | 20.80 | 21.05 | 20.43 | 20.58 | 136,287 | -0.42(-1.98%) |
Jun 01, 2007 | 20.80 | 21.51 | 20.72 | 20.99 | 206,383 | +0.56(+2.75%) |
May 31, 2007 | 20.70 | 21.42 | 20.41 | 20.43 | 171,228 | +0.07(+0.36%) |
May 30, 2007 | 21.75 | 21.83 | 20.16 | 20.36 | 628,352 | -2.13(-9.47%) |
May 29, 2007 | 22.86 | 22.86 | 22.33 | 22.49 | 75,296 | -0.12(-0.55%) |
May 25, 2007 | 21.89 | 22.73 | 21.89 | 22.61 | 90,870 | +0.23(+1.01%) |
May 24, 2007 | 23.40 | 23.53 | 22.13 | 22.39 | 66,426 | -0.99(-4.21%) |
May 23, 2007 | 23.81 | 23.81 | 23.25 | 23.37 | 25,728 | -0.04(-0.16%) |
May 22, 2007 | 23.05 | 23.67 | 23.00 | 23.41 | 69,624 | +0.24(+1.04%) |
May 21, 2007 | 22.48 | 23.32 | 21.95 | 23.17 | 129,159 | +0.58(+2.58%) |
May 18, 2007 | 22.40 | 22.77 | 22.22 | 22.59 | 161,685 | +0.30(+1.34%) |
May 17, 2007 | 23.06 | 23.06 | 22.12 | 22.29 | 78,081 | -0.65(-2.83%) |
May 16, 2007 | 22.72 | 23.08 | 22.13 | 22.94 | 40,535 | +0.24(+1.06%) |
May 15, 2007 | 23.05 | 23.94 | 22.69 | 22.69 | 51,136 | -0.54(-2.32%) |
May 14, 2007 | 24.24 | 24.24 | 22.83 | 23.23 | 160,816 | -1.09(-4.50%) |
May 11, 2007 | 23.13 | 24.37 | 23.02 | 24.33 | 45,043 | +1.28(+5.57%) |
May 10, 2007 | 23.58 | 23.75 | 23.05 | 23.05 | 54,255 | -0.74(-3.10%) |
May 09, 2007 | 23.35 | 23.78 | 23.35 | 23.78 | 25,496 | +0.23(+0.99%) |
May 08, 2007 | 23.91 | 23.94 | 22.91 | 23.55 | 42,764 | -0.26(-1.07%) |
May 07, 2007 | 23.86 | 23.89 | 23.28 | 23.80 | 27,257 | -0.07(-0.31%) |
May 04, 2007 | 23.53 | 23.90 | 23.29 | 23.88 | 36,820 | +0.48(+2.06%) |
May 03, 2007 | 23.42 | 23.77 | 23.08 | 23.40 | 98,976 | -0.17(-0.71%) |
May 02, 2007 | 22.72 | 23.63 | 22.67 | 23.56 | 71,524 | +0.83(+3.66%) |