Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.46 | 22.02 | 21.03 | 21.11 | 1,695,660 | -1.11(-5.01%) |
Jul 30, 2007 | 21.44 | 22.29 | 21.11 | 22.22 | 1,316,701 | +0.75(+3.52%) |
Jul 27, 2007 | 21.27 | 21.93 | 21.15 | 21.46 | 931,733 | -0.04(-0.17%) |
Jul 26, 2007 | 21.83 | 21.88 | 21.13 | 21.50 | 961,561 | -0.66(-2.99%) |
Jul 25, 2007 | 22.76 | 22.76 | 21.74 | 22.16 | 1,218,849 | -0.45(-1.98%) |
Jul 24, 2007 | 23.31 | 23.34 | 22.49 | 22.61 | 1,438,341 | -0.36(-1.58%) |
Jul 23, 2007 | 23.09 | 23.77 | 22.83 | 22.97 | 1,388,373 | +0.23(+1.00%) |
Jul 20, 2007 | 22.84 | 23.06 | 22.62 | 22.75 | 661,998 | -0.27(-1.17%) |
Jul 19, 2007 | 22.97 | 23.17 | 22.76 | 23.02 | 504,706 | +0.15(+0.65%) |
Jul 18, 2007 | 22.87 | 22.87 | 22.41 | 22.87 | 848,044 | +0.09(+0.39%) |
Jul 17, 2007 | 22.26 | 23.07 | 22.24 | 22.78 | 2,402,937 | +0.69(+3.14%) |
Jul 16, 2007 | 22.20 | 22.29 | 21.83 | 22.08 | 1,545,021 | +0.02(+0.11%) |
Jul 13, 2007 | 22.09 | 22.17 | 21.80 | 22.06 | 1,327,430 | +0.04(+0.17%) |
Jul 12, 2007 | 21.53 | 22.06 | 21.48 | 22.02 | 1,041,816 | +0.69(+3.23%) |
Jul 11, 2007 | 20.91 | 21.36 | 20.78 | 21.33 | 576,164 | +0.34(+1.62%) |
Jul 10, 2007 | 20.92 | 21.34 | 20.92 | 20.99 | 899,116 | -0.02(-0.11%) |
Jul 09, 2007 | 20.89 | 21.26 | 20.71 | 21.02 | 914,995 | +0.34(+1.65%) |
Jul 06, 2007 | 20.42 | 20.76 | 20.32 | 20.68 | 573,159 | +0.39(+1.91%) |
Jul 05, 2007 | 20.92 | 20.92 | 19.95 | 20.29 | 2,072,688 | -0.04(-0.18%) |
Jul 03, 2007 | 20.35 | 20.38 | 20.26 | 20.33 | 1,242,669 | +0.28(+1.37%) |
Jul 02, 2007 | 20.06 | 20.15 | 19.79 | 20.05 | 709,422 | +0.25(+1.27%) |
Jun 29, 2007 | 19.97 | 19.97 | 19.66 | 19.80 | 2,489,200 | -0.12(-0.58%) |
Jun 28, 2007 | 19.98 | 20.18 | 19.83 | 19.92 | 1,190,953 | +0.06(+0.28%) |
Jun 27, 2007 | 19.47 | 19.86 | 19.40 | 19.86 | 1,855,741 | +0.38(+1.94%) |
Jun 26, 2007 | 20.20 | 20.20 | 19.46 | 19.48 | 1,018,211 | -0.45(-2.24%) |
Jun 25, 2007 | 20.29 | 20.50 | 19.88 | 19.93 | 507,281 | -0.36(-1.79%) |
Jun 22, 2007 | 20.43 | 20.50 | 20.20 | 20.29 | 470,802 | -0.15(-0.75%) |
Jun 21, 2007 | 20.45 | 20.63 | 20.34 | 20.45 | 790,535 | +0.03(+0.16%) |
Jun 20, 2007 | 20.55 | 20.67 | 20.19 | 20.42 | 557,280 | -0.24(-1.15%) |
Jun 19, 2007 | 20.50 | 20.88 | 20.50 | 20.65 | 409,216 | +0.14(+0.66%) |
Jun 18, 2007 | 21.26 | 37.28 | 20.27 | 20.52 | 380,461 | +0.14(+0.66%) |
Jun 15, 2007 | 20.20 | 20.70 | 20.13 | 20.38 | 402,993 | +0.36(+1.79%) |
Jun 14, 2007 | 19.51 | 20.15 | 19.40 | 20.02 | 848,474 | +0.69(+3.59%) |
Jun 13, 2007 | 19.25 | 19.55 | 19.22 | 19.33 | 690,967 | +0.20(+1.05%) |
Jun 12, 2007 | 19.22 | 19.45 | 19.11 | 19.13 | 601,485 | -0.22(-1.16%) |
Jun 11, 2007 | 19.20 | 19.53 | 19.20 | 19.35 | 807,488 | +0.05(+0.24%) |
Jun 08, 2007 | 18.86 | 19.37 | 18.86 | 19.31 | 1,090,741 | +0.41(+2.20%) |
Jun 07, 2007 | 19.10 | 19.15 | 18.86 | 18.89 | 1,030,872 | -0.26(-1.34%) |
Jun 06, 2007 | 19.24 | 19.29 | 18.99 | 19.15 | 798,475 | -0.14(-0.72%) |
Jun 05, 2007 | 19.40 | 19.43 | 19.13 | 19.29 | 1,116,492 | -0.12(-0.62%) |
Jun 04, 2007 | 19.27 | 19.44 | 18.93 | 19.41 | 670,152 | +0.01(+0.05%) |
Jun 01, 2007 | 19.35 | 19.57 | 19.33 | 19.40 | 890,747 | +0.07(+0.34%) |
May 31, 2007 | 19.47 | 19.53 | 19.15 | 19.33 | 1,179,795 | -0.04(-0.22%) |
May 30, 2007 | 19.13 | 19.38 | 19.03 | 19.38 | 723,584 | +0.25(+1.32%) |
May 29, 2007 | 19.33 | 19.61 | 19.01 | 19.13 | 839,354 | +0.35(+1.86%) |
May 25, 2007 | 19.01 | 19.06 | 18.57 | 18.78 | 581,196 | +0.06(+0.30%) |
May 24, 2007 | 19.13 | 19.17 | 18.68 | 18.72 | 688,446 | -0.45(-2.33%) |
May 23, 2007 | 19.18 | 19.27 | 19.12 | 19.17 | 944,179 | +0.13(+0.69%) |
May 22, 2007 | 19.11 | 19.21 | 18.97 | 19.04 | 659,423 | -0.07(-0.37%) |
May 21, 2007 | 18.91 | 19.36 | 18.90 | 19.11 | 440,760 | +0.20(+1.03%) |
May 18, 2007 | 18.81 | 19.04 | 18.78 | 18.91 | 516,712 | +0.24(+1.30%) |
May 17, 2007 | 18.74 | 18.80 | 18.55 | 18.67 | 577,880 | -0.07(-0.40%) |
May 16, 2007 | 18.26 | 18.76 | 18.25 | 18.74 | 2,704,001 | +0.57(+3.13%) |
May 15, 2007 | 18.15 | 18.24 | 18.11 | 18.17 | 1,984,922 | +0.14(+0.75%) |
May 14, 2007 | 18.21 | 18.35 | 17.99 | 18.04 | 721,439 | -0.21(-1.15%) |
May 11, 2007 | 18.38 | 18.47 | 18.23 | 18.25 | 543,332 | -0.12(-0.63%) |
May 10, 2007 | 18.76 | 18.65 | 18.29 | 18.37 | 1,393,094 | -0.11(-0.58%) |
May 09, 2007 | 18.34 | 18.51 | 18.19 | 18.47 | 398,272 | +0.12(+0.66%) |
May 08, 2007 | 18.58 | 18.60 | 18.27 | 18.35 | 653,200 | -0.26(-1.38%) |
May 07, 2007 | 18.65 | 18.76 | 18.54 | 18.61 | 535,821 | +0.09(+0.48%) |
May 04, 2007 | 18.51 | 18.67 | 18.46 | 18.52 | 869,932 | +0.03(+0.18%) |
May 03, 2007 | 18.65 | 18.85 | 18.45 | 18.49 | 1,569,054 | -0.12(-0.63%) |
May 02, 2007 | 18.60 | 18.72 | 18.45 | 18.60 | 1,238,591 | +0.65(+3.63%) |