Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.43 | 21.54 | 20.80 | 20.81 | 455,390 | -0.35(-1.63%) |
Jul 30, 2007 | 20.74 | 21.47 | 20.49 | 21.16 | 385,781 | +0.40(+1.95%) |
Jul 27, 2007 | 21.06 | 21.58 | 20.66 | 20.75 | 671,725 | -0.42(-1.99%) |
Jul 26, 2007 | 21.53 | 21.71 | 20.79 | 21.17 | 731,424 | -0.64(-2.94%) |
Jul 25, 2007 | 22.14 | 22.14 | 21.41 | 21.82 | 467,190 | -0.40(-1.78%) |
Jul 24, 2007 | 22.88 | 23.24 | 22.04 | 22.21 | 525,862 | -0.48(-2.12%) |
Jul 23, 2007 | 23.16 | 23.21 | 22.66 | 22.69 | 309,669 | -0.46(-2.00%) |
Jul 20, 2007 | 23.32 | 23.58 | 22.94 | 23.16 | 485,216 | -0.22(-0.94%) |
Jul 19, 2007 | 23.18 | 23.59 | 23.03 | 23.38 | 497,726 | +0.40(+1.72%) |
Jul 18, 2007 | 22.23 | 22.99 | 22.19 | 22.98 | 539,599 | +0.72(+3.22%) |
Jul 17, 2007 | 22.25 | 22.53 | 22.12 | 22.26 | 482,683 | -0.01(-0.04%) |
Jul 16, 2007 | 22.41 | 22.56 | 22.14 | 22.27 | 461,220 | -0.17(-0.75%) |
Jul 13, 2007 | 22.35 | 23.03 | 22.34 | 22.44 | 403,062 | -0.03(-0.11%) |
Jul 12, 2007 | 21.50 | 22.47 | 21.50 | 22.46 | 763,443 | +1.13(+5.30%) |
Jul 11, 2007 | 21.63 | 21.63 | 21.23 | 21.33 | 342,909 | -0.29(-1.33%) |
Jul 10, 2007 | 21.84 | 21.98 | 21.23 | 21.62 | 685,958 | -0.15(-0.70%) |
Jul 09, 2007 | 21.92 | 22.17 | 21.77 | 21.77 | 541,645 | +0.06(+0.27%) |
Jul 06, 2007 | 21.38 | 21.88 | 21.20 | 21.71 | 606,619 | +0.46(+2.14%) |
Jul 05, 2007 | 21.27 | 21.48 | 20.98 | 21.26 | 663,400 | +0.06(+0.28%) |
Jul 03, 2007 | 21.15 | 21.28 | 20.74 | 21.20 | 836,281 | +0.39(+1.86%) |
Jul 02, 2007 | 20.25 | 20.87 | 20.11 | 20.81 | 675,039 | +0.77(+3.83%) |
Jun 29, 2007 | 20.31 | 20.58 | 19.91 | 20.04 | 502,817 | -0.13(-0.67%) |
Jun 28, 2007 | 20.33 | 20.52 | 20.06 | 20.18 | 521,768 | -0.08(-0.42%) |
Jun 27, 2007 | 19.74 | 20.26 | 19.61 | 20.26 | 472,365 | +0.35(+1.78%) |
Jun 26, 2007 | 20.44 | 20.55 | 19.73 | 19.91 | 689,080 | -0.46(-2.28%) |
Jun 25, 2007 | 20.66 | 20.94 | 20.28 | 20.37 | 565,191 | -0.39(-1.87%) |
Jun 22, 2007 | 20.74 | 20.96 | 20.47 | 20.76 | 599,117 | +0.06(+0.29%) |
Jun 21, 2007 | 20.44 | 20.77 | 20.10 | 20.70 | 487,826 | +0.24(+1.15%) |
Jun 20, 2007 | 21.06 | 21.06 | 20.45 | 20.47 | 365,360 | -0.57(-2.73%) |
Jun 19, 2007 | 21.04 | 21.18 | 20.86 | 21.04 | 324,330 | -0.03(-0.12%) |
Jun 18, 2007 | 21.24 | 21.38 | 21.02 | 21.07 | 322,195 | -0.16(-0.75%) |
Jun 15, 2007 | 21.09 | 21.38 | 20.96 | 21.23 | 675,697 | +0.41(+1.99%) |
Jun 14, 2007 | 20.81 | 21.22 | 20.80 | 20.81 | 381,606 | +0.02(+0.08%) |
Jun 13, 2007 | 20.62 | 21.00 | 20.62 | 20.80 | 486,435 | +0.19(+0.94%) |
Jun 12, 2007 | 21.06 | 21.06 | 20.58 | 20.60 | 496,515 | -0.53(-2.51%) |
Jun 11, 2007 | 21.25 | 21.54 | 20.99 | 21.13 | 464,165 | -0.08(-0.40%) |
Jun 08, 2007 | 21.25 | 21.29 | 20.62 | 21.22 | 1,104,732 | -0.22(-1.02%) |
Jun 07, 2007 | 22.01 | 22.07 | 21.30 | 21.44 | 717,767 | -0.71(-3.20%) |
Jun 06, 2007 | 22.46 | 22.96 | 21.87 | 22.14 | 801,459 | -0.55(-2.42%) |
Jun 05, 2007 | 23.04 | 23.06 | 22.53 | 22.69 | 470,994 | -0.41(-1.79%) |
Jun 04, 2007 | 23.36 | 23.49 | 22.93 | 23.11 | 617,059 | -0.39(-1.65%) |
Jun 01, 2007 | 22.83 | 23.50 | 22.83 | 23.49 | 629,861 | +0.78(+3.41%) |
May 31, 2007 | 22.32 | 22.79 | 22.30 | 22.72 | 924,431 | +0.55(+2.47%) |
May 30, 2007 | 22.21 | 22.30 | 22.03 | 22.17 | 391,622 | -0.24(-1.09%) |
May 29, 2007 | 22.61 | 22.82 | 22.26 | 22.41 | 287,069 | -0.11(-0.49%) |
May 25, 2007 | 22.44 | 22.67 | 22.20 | 22.52 | 309,117 | +0.20(+0.91%) |
May 24, 2007 | 23.33 | 23.48 | 22.20 | 22.32 | 490,901 | -1.08(-4.61%) |
May 23, 2007 | 23.50 | 24.14 | 23.28 | 23.40 | 606,567 | +0.25(+1.09%) |
May 22, 2007 | 23.51 | 23.53 | 22.82 | 23.15 | 448,270 | -0.24(-1.01%) |
May 21, 2007 | 22.53 | 23.59 | 22.39 | 23.38 | 354,265 | +0.73(+3.24%) |
May 18, 2007 | 22.44 | 22.74 | 22.29 | 22.65 | 341,910 | +0.38(+1.70%) |
May 17, 2007 | 22.69 | 22.69 | 22.22 | 22.27 | 474,030 | -0.40(-1.75%) |
May 16, 2007 | 22.73 | 22.91 | 22.22 | 22.67 | 463,233 | -0.16(-0.70%) |
May 15, 2007 | 22.91 | 23.37 | 22.77 | 22.83 | 513,684 | -0.16(-0.70%) |
May 14, 2007 | 23.73 | 23.94 | 22.92 | 22.99 | 547,327 | -0.79(-3.33%) |
May 11, 2007 | 23.79 | 23.87 | 23.55 | 23.78 | 550,846 | +0.34(+1.44%) |
May 10, 2007 | 24.19 | 24.24 | 23.36 | 23.44 | 719,573 | -0.99(-4.04%) |
May 09, 2007 | 24.24 | 24.57 | 24.18 | 24.43 | 316,059 | -0.05(-0.21%) |
May 08, 2007 | 24.62 | 24.70 | 24.33 | 24.48 | 417,761 | -0.35(-1.39%) |
May 07, 2007 | 24.92 | 25.50 | 24.71 | 24.83 | 349,539 | -0.08(-0.30%) |
May 04, 2007 | 25.09 | 25.30 | 24.69 | 24.90 | 479,611 | +0.05(+0.20%) |
May 03, 2007 | 24.91 | 25.26 | 24.74 | 24.85 | 705,825 | +0.04(+0.17%) |
May 02, 2007 | 24.24 | 24.99 | 23.87 | 24.81 | 431,740 | +0.40(+1.62%) |