Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.90 | 17.94 | 17.23 | 17.23 | 805,491 | -0.52(-2.93%) |
Jul 30, 2007 | 17.63 | 17.88 | 17.54 | 17.75 | 1,020,133 | +0.11(+0.60%) |
Jul 27, 2007 | 17.83 | 17.99 | 17.55 | 17.65 | 838,418 | -0.31(-1.72%) |
Jul 26, 2007 | 18.10 | 18.14 | 17.73 | 17.95 | 1,477,676 | -0.56(-3.03%) |
Jul 25, 2007 | 19.13 | 19.13 | 17.78 | 18.52 | 3,267,301 | -1.73(-8.52%) |
Jul 24, 2007 | 20.19 | 20.62 | 20.06 | 20.24 | 714,203 | -0.20(-0.96%) |
Jul 23, 2007 | 20.40 | 20.62 | 20.29 | 20.44 | 304,455 | +0.15(+0.72%) |
Jul 20, 2007 | 20.88 | 20.91 | 20.27 | 20.29 | 628,199 | -0.63(-3.03%) |
Jul 19, 2007 | 21.36 | 21.36 | 20.86 | 20.93 | 225,945 | -0.24(-1.15%) |
Jul 18, 2007 | 20.74 | 21.17 | 20.71 | 21.17 | 385,299 | +0.31(+1.48%) |
Jul 17, 2007 | 21.00 | 21.16 | 20.83 | 20.86 | 287,622 | -0.02(-0.12%) |
Jul 16, 2007 | 21.23 | 21.24 | 20.80 | 20.89 | 367,361 | -0.48(-2.25%) |
Jul 13, 2007 | 21.43 | 21.43 | 21.11 | 21.37 | 175,080 | -0.04(-0.19%) |
Jul 12, 2007 | 20.93 | 21.45 | 20.89 | 21.41 | 362,446 | +0.64(+3.10%) |
Jul 11, 2007 | 20.89 | 20.94 | 20.75 | 20.76 | 399,305 | -0.14(-0.66%) |
Jul 10, 2007 | 21.11 | 21.31 | 20.88 | 20.90 | 353,231 | -0.42(-1.95%) |
Jul 09, 2007 | 21.92 | 21.92 | 21.23 | 21.32 | 280,742 | -0.53(-2.42%) |
Jul 06, 2007 | 21.53 | 21.89 | 21.45 | 21.85 | 186,997 | +0.27(+1.24%) |
Jul 05, 2007 | 21.37 | 21.80 | 21.13 | 21.58 | 499,561 | +0.26(+1.22%) |
Jul 03, 2007 | 21.56 | 21.59 | 21.28 | 21.32 | 254,818 | -0.18(-0.83%) |
Jul 02, 2007 | 21.24 | 21.50 | 20.98 | 21.50 | 540,352 | +0.38(+1.81%) |
Jun 29, 2007 | 21.31 | 21.54 | 20.93 | 21.11 | 372,767 | -0.16(-0.77%) |
Jun 28, 2007 | 21.11 | 21.38 | 21.04 | 21.28 | 437,515 | +0.16(+0.77%) |
Jun 27, 2007 | 20.59 | 21.11 | 20.36 | 21.11 | 502,879 | +0.40(+1.93%) |
Jun 26, 2007 | 21.12 | 21.20 | 20.57 | 20.71 | 456,436 | -0.26(-1.24%) |
Jun 25, 2007 | 21.15 | 21.20 | 20.80 | 20.97 | 627,216 | -0.18(-0.85%) |
Jun 22, 2007 | 21.32 | 21.45 | 21.15 | 21.15 | 948,749 | -0.25(-1.18%) |
Jun 21, 2007 | 21.71 | 21.71 | 21.26 | 21.41 | 680,047 | -0.17(-0.79%) |
Jun 20, 2007 | 21.85 | 22.02 | 21.57 | 21.58 | 300,031 | -0.25(-1.16%) |
Jun 19, 2007 | 21.61 | 21.89 | 21.46 | 21.83 | 352,003 | +0.10(+0.45%) |
Jun 18, 2007 | 21.83 | 21.89 | 21.61 | 21.73 | 213,044 | -0.09(-0.41%) |
Jun 15, 2007 | 22.59 | 22.71 | 21.71 | 21.82 | 760,031 | +0.43(+2.02%) |
Jun 14, 2007 | 21.17 | 21.59 | 21.17 | 21.39 | 419,700 | +0.20(+0.92%) |
Jun 13, 2007 | 21.13 | 21.25 | 20.87 | 21.19 | 696,020 | +0.15(+0.73%) |
Jun 12, 2007 | 21.29 | 21.37 | 20.97 | 21.04 | 459,017 | -0.34(-1.60%) |
Jun 11, 2007 | 21.59 | 21.59 | 21.25 | 21.38 | 220,416 | -0.32(-1.46%) |
Jun 08, 2007 | 21.37 | 21.79 | 21.29 | 21.70 | 182,451 | +0.33(+1.52%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.19 | 21.37 | 273,247 | -0.45(-2.05%) |
Jun 06, 2007 | 21.85 | 21.96 | 21.72 | 21.82 | 352,617 | -0.20(-0.92%) |
Jun 05, 2007 | 22.26 | 22.26 | 21.85 | 22.02 | 386,281 | -0.39(-1.74%) |
Jun 04, 2007 | 22.37 | 22.63 | 22.11 | 22.42 | 450,908 | -0.07(-0.29%) |
Jun 01, 2007 | 22.08 | 23.60 | 21.93 | 22.48 | 1,121,618 | +0.41(+1.84%) |
May 31, 2007 | 21.73 | 22.28 | 21.73 | 22.07 | 747,131 | +0.41(+1.88%) |
May 30, 2007 | 20.99 | 21.67 | 20.93 | 21.67 | 611,490 | +0.58(+2.74%) |
May 29, 2007 | 21.12 | 21.26 | 20.91 | 21.09 | 420,315 | +0.09(+0.43%) |
May 25, 2007 | 21.01 | 21.12 | 20.79 | 21.00 | 462,088 | +0.04(+0.19%) |
May 24, 2007 | 21.41 | 21.70 | 20.89 | 20.96 | 484,326 | -0.42(-1.98%) |
May 23, 2007 | 21.37 | 21.67 | 21.28 | 21.38 | 659,652 | +0.13(+0.61%) |
May 22, 2007 | 21.02 | 21.35 | 21.02 | 21.25 | 348,317 | +0.15(+0.69%) |
May 21, 2007 | 20.89 | 21.25 | 20.81 | 21.10 | 413,434 | +0.15(+0.74%) |
May 18, 2007 | 20.71 | 21.22 | 20.64 | 20.95 | 544,652 | +0.24(+1.18%) |
May 17, 2007 | 20.47 | 20.89 | 20.38 | 20.71 | 646,874 | +0.15(+0.75%) |
May 16, 2007 | 20.47 | 20.78 | 20.45 | 20.55 | 661,004 | +0.16(+0.80%) |
May 15, 2007 | 20.31 | 20.67 | 20.04 | 20.39 | 738,407 | -0.02(-0.08%) |
May 14, 2007 | 20.47 | 20.47 | 20.27 | 20.40 | 898,130 | -0.11(-0.56%) |
May 11, 2007 | 20.35 | 20.57 | 20.27 | 20.52 | 790,010 | +0.26(+1.29%) |
May 10, 2007 | 20.59 | 20.65 | 20.09 | 20.26 | 1,673,397 | -0.51(-2.47%) |
May 09, 2007 | 20.71 | 20.93 | 20.64 | 20.77 | 903,536 | +0.07(+0.31%) |
May 08, 2007 | 20.92 | 20.93 | 20.67 | 20.71 | 831,100 | -0.36(-1.70%) |
May 07, 2007 | 20.96 | 21.10 | 20.85 | 21.06 | 447,099 | +0.11(+0.50%) |
May 04, 2007 | 20.97 | 21.24 | 20.91 | 20.96 | 607,558 | -0.01(-0.04%) |
May 03, 2007 | 20.71 | 21.20 | 20.81 | 20.97 | 1,200,496 | -0.37(-1.75%) |
May 02, 2007 | 21.10 | 21.64 | 21.00 | 21.34 | 843,578 | +0.20(+0.92%) |