Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.66 | 19.62 | 18.15 | 18.71 | 1,867,453 | +0.14(+0.75%) |
Jul 30, 2007 | 18.54 | 19.10 | 18.07 | 18.57 | 1,416,552 | -0.02(-0.11%) |
Jul 27, 2007 | 18.47 | 19.16 | 17.68 | 18.59 | 1,736,965 | +0.04(+0.22%) |
Jul 26, 2007 | 19.04 | 19.48 | 18.21 | 18.55 | 1,616,288 | -0.63(-3.28%) |
Jul 25, 2007 | 19.36 | 19.85 | 18.74 | 19.18 | 2,059,340 | -0.16(-0.83%) |
Jul 24, 2007 | 19.97 | 20.11 | 19.18 | 19.34 | 1,023,911 | -0.54(-2.72%) |
Jul 23, 2007 | 20.00 | 20.21 | 19.56 | 19.88 | 969,514 | -0.17(-0.85%) |
Jul 20, 2007 | 20.19 | 20.50 | 19.80 | 20.05 | 1,191,446 | -0.18(-0.89%) |
Jul 19, 2007 | 20.30 | 20.46 | 20.07 | 20.23 | 597,626 | -0.01(-0.05%) |
Jul 18, 2007 | 20.36 | 20.90 | 20.07 | 20.24 | 706,445 | -0.21(-1.03%) |
Jul 17, 2007 | 20.63 | 20.85 | 20.06 | 20.45 | 1,032,111 | -0.26(-1.26%) |
Jul 16, 2007 | 20.96 | 21.22 | 20.35 | 20.71 | 1,011,255 | -0.49(-2.31%) |
Jul 13, 2007 | 20.86 | 21.50 | 20.51 | 21.20 | 799,262 | +0.30(+1.44%) |
Jul 12, 2007 | 20.61 | 21.10 | 20.24 | 20.90 | 908,652 | +0.41(+2.00%) |
Jul 11, 2007 | 19.92 | 20.51 | 19.56 | 20.49 | 1,105,982 | +0.52(+2.60%) |
Jul 10, 2007 | 19.90 | 20.27 | 19.70 | 19.97 | 995,928 | -0.03(-0.15%) |
Jul 09, 2007 | 20.01 | 20.10 | 19.70 | 20.00 | 450,691 | +0.00(+0.00%) |
Jul 06, 2007 | 20.01 | 20.29 | 19.69 | 20.00 | 355,824 | +0.08(+0.40%) |
Jul 05, 2007 | 19.86 | 20.11 | 19.39 | 19.92 | 1,019,109 | +0.14(+0.71%) |
Jul 03, 2007 | 20.06 | 20.20 | 19.70 | 19.78 | 338,607 | -0.18(-0.90%) |
Jul 02, 2007 | 20.52 | 20.52 | 19.91 | 19.96 | 945,255 | -0.30(-1.48%) |
Jun 29, 2007 | 20.74 | 20.90 | 19.96 | 20.26 | 1,181,425 | -0.45(-2.17%) |
Jun 28, 2007 | 20.96 | 21.12 | 20.61 | 20.71 | 792,398 | -0.23(-1.10%) |
Jun 27, 2007 | 20.83 | 21.28 | 20.80 | 20.94 | 588,935 | -0.02(-0.10%) |
Jun 26, 2007 | 21.14 | 21.46 | 20.69 | 20.96 | 542,340 | -0.15(-0.71%) |
Jun 25, 2007 | 21.10 | 21.49 | 20.52 | 21.11 | 775,231 | -0.07(-0.33%) |
Jun 22, 2007 | 21.51 | 21.71 | 20.50 | 21.18 | 3,937,375 | -0.22(-1.03%) |
Jun 21, 2007 | 21.31 | 21.74 | 20.94 | 21.40 | 816,933 | +0.00(+0.00%) |
Jun 20, 2007 | 22.14 | 22.49 | 21.13 | 21.40 | 775,700 | -0.70(-3.17%) |
Jun 19, 2007 | 21.19 | 22.48 | 20.92 | 22.10 | 2,540,600 | +0.71(+3.32%) |
Jun 18, 2007 | 20.46 | 21.58 | 20.29 | 21.39 | 1,698,400 | +0.93(+4.55%) |
Jun 15, 2007 | 20.57 | 20.60 | 20.05 | 20.46 | 2,003,900 | -0.02(-0.10%) |
Jun 14, 2007 | 20.55 | 20.70 | 19.95 | 20.48 | 1,955,000 | +0.01(+0.05%) |
Jun 13, 2007 | 20.71 | 20.75 | 20.29 | 20.47 | 442,700 | -0.19(-0.92%) |
Jun 12, 2007 | 20.61 | 21.00 | 20.22 | 20.66 | 455,200 | -0.03(-0.14%) |
Jun 11, 2007 | 20.64 | 21.00 | 20.45 | 20.69 | 570,183 | +0.06(+0.29%) |
Jun 08, 2007 | 20.68 | 20.89 | 20.30 | 20.63 | 610,470 | +0.07(+0.34%) |
Jun 07, 2007 | 21.19 | 21.67 | 20.26 | 20.56 | 448,691 | -0.75(-3.52%) |
Jun 06, 2007 | 21.31 | 21.82 | 20.52 | 21.31 | 910,602 | -0.08(-0.37%) |
Jun 05, 2007 | 21.18 | 21.80 | 21.18 | 21.39 | 1,225,896 | +0.23(+1.09%) |
Jun 04, 2007 | 20.14 | 21.35 | 19.92 | 21.16 | 1,635,307 | +0.88(+4.34%) |
Jun 01, 2007 | 20.05 | 20.70 | 20.01 | 20.28 | 736,070 | +0.26(+1.30%) |
May 31, 2007 | 19.79 | 20.31 | 19.45 | 20.02 | 759,708 | +0.23(+1.16%) |
May 30, 2007 | 19.91 | 20.18 | 19.56 | 19.79 | 636,866 | -0.12(-0.60%) |
May 29, 2007 | 20.33 | 20.34 | 19.71 | 19.91 | 533,106 | -0.46(-2.26%) |
May 25, 2007 | 19.79 | 20.62 | 19.65 | 20.37 | 779,162 | +0.66(+3.35%) |
May 24, 2007 | 20.01 | 20.50 | 19.33 | 19.71 | 1,320,008 | -0.33(-1.65%) |
May 23, 2007 | 20.49 | 20.75 | 19.85 | 20.04 | 446,728 | -0.21(-1.04%) |
May 22, 2007 | 20.37 | 20.89 | 19.76 | 20.25 | 1,161,019 | +0.07(+0.35%) |
May 21, 2007 | 20.31 | 20.74 | 19.97 | 20.18 | 1,388,462 | -0.31(-1.51%) |
May 18, 2007 | 20.64 | 20.80 | 20.00 | 20.49 | 1,309,788 | +0.12(+0.59%) |
May 17, 2007 | 19.50 | 20.50 | 19.14 | 20.37 | 1,664,717 | +0.78(+3.98%) |
May 16, 2007 | 19.60 | 20.43 | 19.15 | 19.59 | 1,362,415 | +0.02(+0.10%) |
May 15, 2007 | 19.39 | 19.97 | 18.75 | 19.57 | 1,485,968 | -0.04(-0.20%) |
May 14, 2007 | 19.51 | 20.00 | 19.09 | 19.61 | 918,878 | +0.19(+0.98%) |
May 11, 2007 | 19.96 | 20.44 | 19.38 | 19.42 | 611,616 | -0.45(-2.26%) |
May 10, 2007 | 20.52 | 20.86 | 19.65 | 19.87 | 1,546,942 | -0.52(-2.55%) |
May 09, 2007 | 20.70 | 20.70 | 20.02 | 20.39 | 1,026,845 | -0.21(-1.02%) |
May 08, 2007 | 21.19 | 21.37 | 20.50 | 20.60 | 1,132,543 | -0.70(-3.29%) |
May 07, 2007 | 21.15 | 21.66 | 20.74 | 21.30 | 869,478 | +0.12(+0.57%) |
May 04, 2007 | 21.23 | 21.97 | 20.69 | 21.18 | 798,843 | -0.15(-0.70%) |
May 03, 2007 | 21.11 | 21.53 | 20.70 | 21.33 | 819,374 | +0.25(+1.19%) |
May 02, 2007 | 21.12 | 21.85 | 21.03 | 21.08 | 734,939 | -0.22(-1.03%) |