Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.58 | 20.34 | 19.34 | 19.37 | 949,516 | -0.18(-0.94%) |
Jul 30, 2007 | 19.43 | 19.73 | 19.03 | 19.56 | 919,240 | +0.16(+0.81%) |
Jul 27, 2007 | 18.88 | 20.50 | 18.81 | 19.40 | 1,186,178 | +0.41(+2.18%) |
Jul 26, 2007 | 19.68 | 20.00 | 18.78 | 18.98 | 756,128 | -0.99(-4.94%) |
Jul 25, 2007 | 20.09 | 20.32 | 19.57 | 19.97 | 595,224 | -0.13(-0.64%) |
Jul 24, 2007 | 20.89 | 21.08 | 20.00 | 20.10 | 482,644 | -0.80(-3.83%) |
Jul 23, 2007 | 20.85 | 21.11 | 20.77 | 20.90 | 338,896 | +0.05(+0.22%) |
Jul 20, 2007 | 21.10 | 21.40 | 20.66 | 20.85 | 461,482 | -0.41(-1.95%) |
Jul 19, 2007 | 21.44 | 21.64 | 21.15 | 21.27 | 428,535 | +0.01(+0.04%) |
Jul 18, 2007 | 20.96 | 21.29 | 20.72 | 21.26 | 390,628 | +0.25(+1.18%) |
Jul 17, 2007 | 20.84 | 21.32 | 20.84 | 21.01 | 297,879 | +0.14(+0.66%) |
Jul 16, 2007 | 21.56 | 21.60 | 20.81 | 20.87 | 399,672 | -0.71(-3.29%) |
Jul 13, 2007 | 21.20 | 21.78 | 21.19 | 21.58 | 586,819 | +0.39(+1.83%) |
Jul 12, 2007 | 20.71 | 21.20 | 20.65 | 21.20 | 411,046 | +0.59(+2.86%) |
Jul 11, 2007 | 20.46 | 20.74 | 20.39 | 20.61 | 320,391 | +0.18(+0.90%) |
Jul 10, 2007 | 20.95 | 21.07 | 20.38 | 20.42 | 337,868 | -0.55(-2.64%) |
Jul 09, 2007 | 20.77 | 21.04 | 20.74 | 20.97 | 433,564 | +0.21(+1.02%) |
Jul 06, 2007 | 20.93 | 21.09 | 20.64 | 20.76 | 402,645 | -0.18(-0.84%) |
Jul 05, 2007 | 20.64 | 20.95 | 20.50 | 20.94 | 433,495 | +0.29(+1.43%) |
Jul 03, 2007 | 20.47 | 20.74 | 20.37 | 20.64 | 310,040 | +0.16(+0.76%) |
Jul 02, 2007 | 20.02 | 20.52 | 19.91 | 20.49 | 498,850 | +0.64(+3.20%) |
Jun 29, 2007 | 19.69 | 20.13 | 19.61 | 19.85 | 606,183 | +0.27(+1.36%) |
Jun 28, 2007 | 19.56 | 19.88 | 19.48 | 19.58 | 1,047,777 | +0.06(+0.33%) |
Jun 27, 2007 | 19.63 | 19.80 | 18.75 | 19.52 | 1,108,879 | -0.29(-1.44%) |
Jun 26, 2007 | 20.00 | 20.18 | 19.64 | 19.80 | 589,570 | -0.14(-0.69%) |
Jun 25, 2007 | 20.27 | 20.39 | 19.64 | 19.94 | 659,365 | -0.36(-1.77%) |
Jun 22, 2007 | 20.22 | 20.59 | 20.04 | 20.30 | 850,426 | -0.02(-0.09%) |
Jun 21, 2007 | 20.50 | 20.63 | 20.23 | 20.32 | 649,452 | -0.25(-1.21%) |
Jun 20, 2007 | 21.17 | 21.23 | 20.53 | 20.57 | 456,492 | -0.57(-2.70%) |
Jun 19, 2007 | 20.86 | 21.20 | 20.76 | 21.14 | 497,094 | +0.16(+0.75%) |
Jun 18, 2007 | 20.77 | 21.21 | 20.68 | 20.98 | 613,252 | +0.35(+1.70%) |
Jun 15, 2007 | 20.73 | 20.95 | 20.56 | 20.63 | 793,027 | +0.22(+1.08%) |
Jun 14, 2007 | 20.33 | 20.76 | 20.27 | 20.41 | 425,553 | +0.10(+0.50%) |
Jun 13, 2007 | 19.96 | 20.53 | 19.95 | 20.31 | 465,720 | +0.42(+2.13%) |
Jun 12, 2007 | 20.42 | 20.50 | 19.82 | 19.89 | 537,369 | -0.51(-2.48%) |
Jun 11, 2007 | 20.42 | 20.59 | 20.22 | 20.39 | 638,182 | +0.04(+0.18%) |
Jun 08, 2007 | 19.92 | 20.43 | 19.79 | 20.36 | 461,570 | +0.31(+1.56%) |
Jun 07, 2007 | 20.34 | 20.41 | 19.85 | 20.04 | 791,011 | -0.38(-1.85%) |
Jun 06, 2007 | 20.50 | 20.74 | 20.17 | 20.42 | 660,295 | -0.24(-1.16%) |
Jun 05, 2007 | 20.84 | 21.13 | 20.61 | 20.66 | 743,491 | -0.14(-0.66%) |
Jun 04, 2007 | 21.32 | 21.32 | 20.48 | 20.80 | 1,037,612 | -0.39(-1.86%) |
Jun 01, 2007 | 20.39 | 21.55 | 20.38 | 21.19 | 1,034,619 | +0.87(+4.29%) |
May 31, 2007 | 20.26 | 20.33 | 20.16 | 20.32 | 720,408 | +0.15(+0.73%) |
May 30, 2007 | 20.09 | 20.38 | 20.03 | 20.17 | 483,410 | -0.11(-0.54%) |
May 29, 2007 | 20.18 | 20.31 | 20.04 | 20.28 | 716,652 | +0.23(+1.15%) |
May 25, 2007 | 19.93 | 20.36 | 19.86 | 20.05 | 629,547 | +0.29(+1.49%) |
May 24, 2007 | 20.59 | 20.85 | 19.68 | 19.76 | 989,079 | -0.05(-0.23%) |
May 23, 2007 | 20.82 | 20.86 | 19.78 | 19.80 | 1,101,004 | -1.00(-4.83%) |
May 22, 2007 | 19.98 | 20.87 | 19.95 | 20.81 | 1,029,741 | +0.77(+3.86%) |
May 21, 2007 | 19.37 | 20.14 | 19.35 | 20.04 | 714,368 | +0.74(+3.82%) |
May 18, 2007 | 19.21 | 19.40 | 18.99 | 19.30 | 455,084 | +0.18(+0.92%) |
May 17, 2007 | 18.84 | 19.16 | 18.61 | 19.12 | 517,250 | +0.30(+1.61%) |
May 16, 2007 | 18.75 | 19.05 | 18.71 | 18.82 | 391,108 | +0.17(+0.89%) |
May 15, 2007 | 18.98 | 19.10 | 18.63 | 18.65 | 449,669 | -0.24(-1.27%) |
May 14, 2007 | 19.05 | 19.05 | 18.70 | 18.89 | 736,119 | +0.19(+1.03%) |
May 11, 2007 | 18.63 | 18.77 | 18.48 | 18.70 | 309,295 | +0.24(+1.30%) |
May 10, 2007 | 18.57 | 18.75 | 18.43 | 18.46 | 512,670 | -0.19(-1.04%) |
May 09, 2007 | 19.03 | 19.14 | 18.57 | 18.65 | 610,061 | -0.46(-2.41%) |
May 08, 2007 | 18.97 | 19.14 | 18.75 | 19.11 | 300,978 | +0.16(+0.83%) |
May 07, 2007 | 19.05 | 19.05 | 18.80 | 18.96 | 462,143 | +0.04(+0.19%) |
May 04, 2007 | 18.52 | 19.03 | 18.45 | 18.92 | 892,894 | +0.51(+2.75%) |
May 03, 2007 | 19.33 | 19.54 | 18.19 | 18.41 | 1,398,174 | -1.16(-5.93%) |
May 02, 2007 | 19.26 | 19.62 | 19.16 | 19.57 | 760,692 | +0.34(+1.77%) |