Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.82 | 19.10 | 18.55 | 18.57 | 333,057 | -0.21(-1.13%) |
Jul 30, 2007 | 19.24 | 19.33 | 18.62 | 18.79 | 449,051 | -0.48(-2.49%) |
Jul 27, 2007 | 19.62 | 19.98 | 19.24 | 19.27 | 332,040 | -0.44(-2.25%) |
Jul 26, 2007 | 19.91 | 20.32 | 19.49 | 19.71 | 522,674 | -0.39(-1.94%) |
Jul 25, 2007 | 20.10 | 20.61 | 19.91 | 20.10 | 573,142 | +0.10(+0.49%) |
Jul 24, 2007 | 20.18 | 20.39 | 19.94 | 20.00 | 608,661 | -0.45(-2.21%) |
Jul 23, 2007 | 20.66 | 20.84 | 20.28 | 20.46 | 390,021 | -0.18(-0.86%) |
Jul 20, 2007 | 20.80 | 20.92 | 20.40 | 20.63 | 578,213 | -0.22(-1.06%) |
Jul 19, 2007 | 20.47 | 20.96 | 20.46 | 20.85 | 491,820 | +0.42(+2.04%) |
Jul 18, 2007 | 19.99 | 20.46 | 19.85 | 20.44 | 423,039 | +0.35(+1.77%) |
Jul 17, 2007 | 20.14 | 20.25 | 19.77 | 20.08 | 636,926 | -0.05(-0.26%) |
Jul 16, 2007 | 20.25 | 20.52 | 20.10 | 20.14 | 279,375 | -0.15(-0.74%) |
Jul 13, 2007 | 20.65 | 20.65 | 20.05 | 20.29 | 431,074 | -0.36(-1.76%) |
Jul 12, 2007 | 19.85 | 20.76 | 19.62 | 20.65 | 761,761 | +1.01(+5.15%) |
Jul 11, 2007 | 19.57 | 19.72 | 19.56 | 19.64 | 224,348 | +0.04(+0.18%) |
Jul 10, 2007 | 19.68 | 19.84 | 19.58 | 19.60 | 336,877 | -0.17(-0.85%) |
Jul 09, 2007 | 19.78 | 19.86 | 19.74 | 19.77 | 352,487 | +0.05(+0.27%) |
Jul 06, 2007 | 19.91 | 19.93 | 19.56 | 19.72 | 300,012 | -0.23(-1.16%) |
Jul 05, 2007 | 19.85 | 20.12 | 19.79 | 19.95 | 298,215 | +0.08(+0.40%) |
Jul 03, 2007 | 19.96 | 20.27 | 19.77 | 19.87 | 184,938 | -0.09(-0.44%) |
Jul 02, 2007 | 19.72 | 19.96 | 19.67 | 19.96 | 437,885 | +0.37(+1.90%) |
Jun 29, 2007 | 19.91 | 20.01 | 19.58 | 19.59 | 720,367 | -0.30(-1.52%) |
Jun 28, 2007 | 19.83 | 20.18 | 19.75 | 19.89 | 295,665 | -0.01(-0.04%) |
Jun 27, 2007 | 19.56 | 19.91 | 19.54 | 19.90 | 353,572 | +0.20(+1.04%) |
Jun 26, 2007 | 20.06 | 20.06 | 19.53 | 19.69 | 802,366 | -0.30(-1.51%) |
Jun 25, 2007 | 19.91 | 20.34 | 19.81 | 19.99 | 598,827 | +0.03(+0.13%) |
Jun 22, 2007 | 19.96 | 20.07 | 19.66 | 19.97 | 719,520 | +0.00(+0.00%) |
Jun 21, 2007 | 19.87 | 19.99 | 19.80 | 19.97 | 402,682 | -0.02(-0.09%) |
Jun 20, 2007 | 20.01 | 20.19 | 19.78 | 19.99 | 599,630 | +0.00(+0.00%) |
Jun 19, 2007 | 19.73 | 20.06 | 19.71 | 19.99 | 247,112 | +0.18(+0.90%) |
Jun 18, 2007 | 19.88 | 19.99 | 19.68 | 19.81 | 447,665 | +0.02(+0.09%) |
Jun 15, 2007 | 19.80 | 19.83 | 19.43 | 19.79 | 611,354 | +0.24(+1.23%) |
Jun 14, 2007 | 19.45 | 19.73 | 19.36 | 19.55 | 350,150 | +0.10(+0.50%) |
Jun 13, 2007 | 19.29 | 19.63 | 19.15 | 19.45 | 375,290 | +0.16(+0.83%) |
Jun 12, 2007 | 19.43 | 19.61 | 19.15 | 19.29 | 425,231 | -0.28(-1.41%) |
Jun 11, 2007 | 19.59 | 19.68 | 19.39 | 19.57 | 312,703 | -0.19(-0.94%) |
Jun 08, 2007 | 19.53 | 19.79 | 19.35 | 19.75 | 219,167 | +0.20(+1.00%) |
Jun 07, 2007 | 19.99 | 20.05 | 19.54 | 19.56 | 443,523 | -0.52(-2.61%) |
Jun 06, 2007 | 20.56 | 20.61 | 20.03 | 20.08 | 259,807 | -0.62(-3.00%) |
Jun 05, 2007 | 20.71 | 21.02 | 20.40 | 20.70 | 454,383 | -0.15(-0.72%) |
Jun 04, 2007 | 21.29 | 21.42 | 20.67 | 20.85 | 444,549 | -0.51(-2.41%) |
Jun 01, 2007 | 21.06 | 21.37 | 20.94 | 21.37 | 795,786 | +0.35(+1.69%) |
May 31, 2007 | 20.58 | 21.06 | 20.55 | 21.01 | 470,002 | +0.43(+2.11%) |
May 30, 2007 | 20.40 | 20.75 | 20.33 | 20.58 | 886,787 | +0.05(+0.26%) |
May 29, 2007 | 20.03 | 20.62 | 19.97 | 20.53 | 419,849 | +0.57(+2.84%) |
May 25, 2007 | 20.22 | 20.41 | 19.86 | 19.96 | 209,879 | -0.25(-1.23%) |
May 24, 2007 | 20.60 | 20.80 | 20.06 | 20.21 | 468,979 | -0.45(-2.19%) |
May 23, 2007 | 21.39 | 21.39 | 20.54 | 20.66 | 388,079 | -0.66(-3.08%) |
May 22, 2007 | 21.35 | 21.40 | 20.83 | 21.32 | 656,632 | -0.09(-0.41%) |
May 21, 2007 | 21.04 | 21.44 | 20.79 | 21.40 | 683,281 | +0.51(+2.46%) |
May 18, 2007 | 20.90 | 21.10 | 20.72 | 20.89 | 583,575 | -0.01(-0.04%) |
May 17, 2007 | 21.50 | 21.50 | 20.72 | 20.90 | 725,525 | -0.59(-2.73%) |
May 16, 2007 | 21.35 | 21.51 | 21.19 | 21.48 | 381,517 | +0.16(+0.75%) |
May 15, 2007 | 21.79 | 21.98 | 21.28 | 21.32 | 359,286 | -0.47(-2.16%) |
May 14, 2007 | 22.12 | 22.12 | 21.71 | 21.79 | 248,082 | -0.30(-1.36%) |
May 11, 2007 | 21.99 | 22.17 | 21.71 | 22.10 | 250,489 | +0.30(+1.38%) |
May 10, 2007 | 22.34 | 22.48 | 21.73 | 21.79 | 558,707 | -0.36(-1.64%) |
May 09, 2007 | 21.36 | 22.35 | 21.29 | 22.16 | 471,195 | +0.66(+3.05%) |
May 08, 2007 | 21.75 | 21.75 | 21.20 | 21.50 | 586,731 | -0.39(-1.78%) |
May 07, 2007 | 22.41 | 22.60 | 21.66 | 21.89 | 1,033,966 | -0.54(-2.41%) |
May 04, 2007 | 22.18 | 23.33 | 22.13 | 22.43 | 2,237,041 | +3.26(+16.97%) |
May 03, 2007 | 19.13 | 19.35 | 18.93 | 19.18 | 567,707 | +0.04(+0.23%) |
May 02, 2007 | 19.07 | 19.30 | 19.04 | 19.13 | 578,224 | +0.00(+0.00%) |