Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.77 | 18.26 | 17.42 | 17.45 | 1,047,926 | -0.26(-1.45%) |
Jul 30, 2007 | 17.92 | 17.97 | 17.04 | 17.71 | 1,177,946 | +0.04(+0.22%) |
Jul 27, 2007 | 18.92 | 18.94 | 17.49 | 17.67 | 1,566,671 | -1.32(-6.95%) |
Jul 26, 2007 | 20.59 | 20.64 | 18.32 | 18.99 | 4,153,107 | -3.81(-16.72%) |
Jul 25, 2007 | 21.98 | 23.10 | 21.98 | 22.80 | 1,063,277 | +0.66(+2.98%) |
Jul 24, 2007 | 22.89 | 22.94 | 21.94 | 22.14 | 605,408 | -0.77(-3.36%) |
Jul 23, 2007 | 23.31 | 23.54 | 22.87 | 22.91 | 401,967 | -0.34(-1.48%) |
Jul 20, 2007 | 23.58 | 23.63 | 22.90 | 23.25 | 512,575 | -0.42(-1.79%) |
Jul 19, 2007 | 23.30 | 23.82 | 23.15 | 23.68 | 322,813 | +0.51(+2.21%) |
Jul 18, 2007 | 23.66 | 23.66 | 22.66 | 23.16 | 499,740 | -0.60(-2.53%) |
Jul 17, 2007 | 22.13 | 24.02 | 22.12 | 23.77 | 1,018,224 | +1.66(+7.49%) |
Jul 16, 2007 | 22.12 | 22.21 | 21.71 | 22.11 | 495,468 | -0.03(-0.13%) |
Jul 13, 2007 | 22.62 | 22.73 | 22.03 | 22.14 | 319,788 | -0.51(-2.26%) |
Jul 12, 2007 | 22.44 | 22.74 | 22.13 | 22.65 | 269,841 | +0.34(+1.55%) |
Jul 11, 2007 | 22.21 | 22.37 | 21.81 | 22.31 | 383,820 | +0.13(+0.58%) |
Jul 10, 2007 | 22.29 | 22.59 | 21.95 | 22.18 | 685,401 | -0.37(-1.66%) |
Jul 09, 2007 | 21.92 | 22.85 | 21.82 | 22.55 | 536,197 | +0.57(+2.60%) |
Jul 06, 2007 | 22.22 | 22.40 | 21.90 | 21.98 | 229,172 | -0.16(-0.71%) |
Jul 05, 2007 | 22.04 | 22.17 | 21.77 | 22.14 | 308,332 | +0.21(+0.94%) |
Jul 03, 2007 | 22.03 | 22.22 | 21.75 | 21.93 | 242,724 | -0.17(-0.76%) |
Jul 02, 2007 | 22.46 | 22.72 | 22.02 | 22.10 | 581,936 | -0.23(-1.01%) |
Jun 29, 2007 | 21.68 | 22.77 | 21.68 | 22.33 | 966,689 | +0.72(+3.33%) |
Jun 28, 2007 | 21.96 | 21.96 | 21.39 | 21.61 | 574,658 | -0.30(-1.35%) |
Jun 27, 2007 | 21.43 | 21.97 | 21.24 | 21.90 | 326,381 | +0.35(+1.65%) |
Jun 26, 2007 | 21.63 | 22.03 | 21.20 | 21.55 | 663,075 | -0.07(-0.32%) |
Jun 25, 2007 | 21.92 | 22.16 | 21.38 | 21.62 | 655,557 | -0.31(-1.39%) |
Jun 22, 2007 | 22.70 | 22.89 | 21.79 | 21.92 | 1,188,878 | -0.87(-3.80%) |
Jun 21, 2007 | 21.98 | 22.96 | 21.95 | 22.79 | 688,023 | +0.75(+3.40%) |
Jun 20, 2007 | 22.70 | 22.94 | 22.00 | 22.04 | 548,676 | -0.51(-2.27%) |
Jun 19, 2007 | 22.98 | 23.02 | 22.36 | 22.55 | 768,715 | -0.54(-2.35%) |
Jun 18, 2007 | 23.97 | 23.97 | 22.99 | 23.09 | 607,644 | -0.69(-2.90%) |
Jun 15, 2007 | 23.68 | 23.90 | 23.30 | 23.78 | 487,171 | +0.40(+1.73%) |
Jun 14, 2007 | 23.16 | 23.50 | 23.15 | 23.38 | 472,860 | +0.23(+0.98%) |
Jun 13, 2007 | 22.82 | 23.35 | 22.82 | 23.15 | 641,848 | +0.39(+1.73%) |
Jun 12, 2007 | 23.56 | 23.56 | 22.60 | 22.76 | 633,728 | -0.89(-3.75%) |
Jun 11, 2007 | 23.85 | 24.03 | 23.52 | 23.65 | 312,146 | -0.23(-0.95%) |
Jun 08, 2007 | 23.34 | 23.90 | 23.34 | 23.87 | 400,923 | +0.46(+1.98%) |
Jun 07, 2007 | 24.25 | 24.37 | 23.37 | 23.41 | 593,806 | -0.84(-3.45%) |
Jun 06, 2007 | 24.44 | 24.70 | 24.08 | 24.25 | 472,988 | -0.36(-1.48%) |
Jun 05, 2007 | 24.73 | 24.98 | 24.35 | 24.61 | 463,329 | -0.15(-0.60%) |
Jun 04, 2007 | 24.81 | 24.90 | 24.50 | 24.76 | 593,977 | -0.01(-0.04%) |
Jun 01, 2007 | 24.46 | 24.92 | 24.22 | 24.77 | 1,077,396 | +0.59(+2.44%) |
May 31, 2007 | 22.60 | 24.22 | 22.60 | 24.18 | 1,301,291 | +1.57(+6.93%) |
May 30, 2007 | 23.06 | 23.25 | 22.52 | 22.61 | 1,045,550 | -0.61(-2.63%) |
May 29, 2007 | 22.82 | 23.33 | 22.78 | 23.22 | 478,455 | +0.39(+1.73%) |
May 25, 2007 | 22.62 | 23.14 | 22.55 | 22.83 | 512,753 | +0.35(+1.58%) |
May 24, 2007 | 23.90 | 23.90 | 22.37 | 22.47 | 1,331,089 | -1.59(-6.59%) |
May 23, 2007 | 24.30 | 24.35 | 23.95 | 24.06 | 407,547 | -0.15(-0.61%) |
May 22, 2007 | 23.72 | 24.43 | 23.71 | 24.21 | 537,886 | +0.58(+2.46%) |
May 21, 2007 | 23.39 | 24.14 | 23.25 | 23.63 | 504,945 | +0.26(+1.10%) |
May 18, 2007 | 23.34 | 23.77 | 22.94 | 23.37 | 492,003 | +0.16(+0.68%) |
May 17, 2007 | 23.20 | 23.60 | 22.99 | 23.21 | 979,027 | -0.06(-0.25%) |
May 16, 2007 | 23.61 | 23.61 | 23.02 | 23.27 | 1,073,251 | -0.55(-2.32%) |
May 15, 2007 | 24.17 | 24.40 | 23.76 | 23.82 | 1,113,666 | -0.20(-0.82%) |
May 14, 2007 | 24.19 | 24.49 | 23.96 | 24.02 | 1,669,552 | -0.12(-0.49%) |
May 11, 2007 | 23.46 | 24.19 | 23.15 | 24.14 | 811,618 | +0.78(+3.33%) |
May 10, 2007 | 23.98 | 24.13 | 22.99 | 23.36 | 940,133 | -0.83(-3.42%) |
May 09, 2007 | 23.54 | 24.42 | 22.67 | 24.19 | 922,124 | -0.69(-2.77%) |
May 08, 2007 | 25.02 | 25.11 | 24.66 | 24.88 | 570,305 | -0.22(-0.86%) |
May 07, 2007 | 25.10 | 25.51 | 25.08 | 25.10 | 433,956 | -0.21(-0.82%) |
May 04, 2007 | 24.96 | 25.43 | 24.94 | 25.30 | 684,258 | +0.29(+1.14%) |
May 03, 2007 | 24.44 | 25.57 | 24.20 | 25.02 | 990,606 | +0.50(+2.05%) |
May 02, 2007 | 24.61 | 24.73 | 24.26 | 24.51 | 701,463 | +0.13(+0.52%) |