Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.20 | 19.78 | 18.96 | 19.10 | 775,251 | +0.03(+0.18%) |
Jul 30, 2007 | 18.87 | 19.19 | 18.19 | 19.07 | 1,127,558 | +0.29(+1.54%) |
Jul 27, 2007 | 19.20 | 19.37 | 18.46 | 18.78 | 585,594 | -0.53(-2.72%) |
Jul 26, 2007 | 20.67 | 20.67 | 19.16 | 19.31 | 343,550 | -1.49(-7.16%) |
Jul 25, 2007 | 21.29 | 21.37 | 20.49 | 20.79 | 385,993 | -0.38(-1.78%) |
Jul 24, 2007 | 21.59 | 21.59 | 21.04 | 21.17 | 178,972 | -0.48(-2.21%) |
Jul 23, 2007 | 21.46 | 21.89 | 21.22 | 21.65 | 481,415 | +0.20(+0.91%) |
Jul 20, 2007 | 21.63 | 21.63 | 21.43 | 21.46 | 126,883 | -0.11(-0.50%) |
Jul 19, 2007 | 21.56 | 22.08 | 21.51 | 21.56 | 642,728 | +0.00(+0.00%) |
Jul 18, 2007 | 21.90 | 21.97 | 21.43 | 21.56 | 253,470 | -0.36(-1.63%) |
Jul 17, 2007 | 21.91 | 22.23 | 21.87 | 21.92 | 100,913 | +0.03(+0.12%) |
Jul 16, 2007 | 22.44 | 22.65 | 21.70 | 21.89 | 236,404 | -0.65(-2.87%) |
Jul 13, 2007 | 22.98 | 23.03 | 22.44 | 22.54 | 95,422 | -0.37(-1.62%) |
Jul 12, 2007 | 23.46 | 23.46 | 22.85 | 22.91 | 85,182 | -0.22(-0.93%) |
Jul 11, 2007 | 22.83 | 23.36 | 22.57 | 23.13 | 362,842 | +0.31(+1.36%) |
Jul 10, 2007 | 22.70 | 23.33 | 22.37 | 22.82 | 565,411 | +0.14(+0.62%) |
Jul 09, 2007 | 21.96 | 22.74 | 21.96 | 22.67 | 81,175 | +0.51(+2.31%) |
Jul 06, 2007 | 22.68 | 22.84 | 22.08 | 22.16 | 229,429 | -0.49(-2.14%) |
Jul 05, 2007 | 22.94 | 23.11 | 22.60 | 22.65 | 332,865 | -0.23(-1.00%) |
Jul 03, 2007 | 22.71 | 22.88 | 22.51 | 22.88 | 232,842 | +0.17(+0.74%) |
Jul 02, 2007 | 22.37 | 22.96 | 22.37 | 22.71 | 258,219 | +0.56(+2.53%) |
Jun 29, 2007 | 22.41 | 22.54 | 21.79 | 22.15 | 189,360 | -0.32(-1.44%) |
Jun 28, 2007 | 22.53 | 22.94 | 22.41 | 22.47 | 93,493 | -0.12(-0.54%) |
Jun 27, 2007 | 21.77 | 22.77 | 21.67 | 22.59 | 145,137 | +0.51(+2.32%) |
Jun 26, 2007 | 22.36 | 22.36 | 21.88 | 22.08 | 132,819 | -0.26(-1.18%) |
Jun 25, 2007 | 22.51 | 22.93 | 21.90 | 22.34 | 129,258 | -0.06(-0.27%) |
Jun 22, 2007 | 22.61 | 22.70 | 22.30 | 22.41 | 123,767 | -0.38(-1.66%) |
Jun 21, 2007 | 23.13 | 23.13 | 22.72 | 22.78 | 167,842 | -0.42(-1.83%) |
Jun 20, 2007 | 23.72 | 23.72 | 23.12 | 23.21 | 42,146 | -0.38(-1.60%) |
Jun 19, 2007 | 23.59 | 23.66 | 23.11 | 23.58 | 145,730 | +0.13(+0.55%) |
Jun 18, 2007 | 23.93 | 24.00 | 23.09 | 23.46 | 140,981 | -0.13(-0.57%) |
Jun 15, 2007 | 22.98 | 24.12 | 22.98 | 23.59 | 377,089 | +0.53(+2.28%) |
Jun 14, 2007 | 22.43 | 23.37 | 21.34 | 23.07 | 522,374 | +0.64(+2.85%) |
Jun 13, 2007 | 22.10 | 22.68 | 21.98 | 22.43 | 259,109 | +0.49(+2.24%) |
Jun 12, 2007 | 21.95 | 22.24 | 21.55 | 21.93 | 448,173 | -0.30(-1.36%) |
Jun 11, 2007 | 22.13 | 22.50 | 22.03 | 22.24 | 1,147,147 | -0.06(-0.27%) |
Jun 08, 2007 | 22.37 | 22.55 | 22.03 | 22.30 | 387,922 | +0.09(+0.42%) |
Jun 07, 2007 | 22.85 | 22.94 | 22.01 | 22.20 | 237,888 | -0.71(-3.09%) |
Jun 06, 2007 | 23.25 | 23.25 | 22.90 | 22.91 | 258,813 | -0.48(-2.05%) |
Jun 05, 2007 | 23.32 | 23.51 | 23.19 | 23.39 | 353,790 | -0.07(-0.32%) |
Jun 04, 2007 | 23.58 | 23.85 | 23.29 | 23.46 | 371,746 | -0.72(-2.98%) |
Jun 01, 2007 | 24.14 | 24.46 | 24.10 | 24.18 | 149,589 | +0.11(+0.48%) |
May 31, 2007 | 24.19 | 24.41 | 23.97 | 24.07 | 352,009 | -0.02(-0.08%) |
May 30, 2007 | 24.00 | 24.26 | 23.55 | 24.09 | 127,774 | +0.10(+0.42%) |
May 29, 2007 | 23.75 | 24.26 | 23.73 | 23.99 | 143,207 | +0.41(+1.74%) |
May 25, 2007 | 23.99 | 24.12 | 23.47 | 23.58 | 174,669 | -0.46(-1.91%) |
May 24, 2007 | 24.37 | 24.62 | 23.50 | 24.04 | 274,840 | -0.69(-2.81%) |
May 23, 2007 | 25.10 | 25.34 | 24.66 | 24.73 | 537,066 | -0.27(-1.08%) |
May 22, 2007 | 25.37 | 25.40 | 24.99 | 25.00 | 129,258 | -0.54(-2.11%) |
May 21, 2007 | 24.39 | 6738 | 24.37 | 25.54 | 797,957 | +0.69(+2.77%) |
May 18, 2007 | 24.43 | 24.93 | 24.41 | 24.85 | 72,271 | +0.38(+1.57%) |
May 17, 2007 | 24.47 | 24.56 | 24.26 | 24.47 | 32,648 | +0.07(+0.28%) |
May 16, 2007 | 23.92 | 24.54 | 23.86 | 24.40 | 176,895 | +0.61(+2.58%) |
May 15, 2007 | 23.93 | 24.12 | 23.72 | 23.79 | 185,799 | -0.03(-0.14%) |
May 14, 2007 | 25.10 | 25.57 | 23.58 | 23.82 | 344,144 | -0.49(-2.02%) |
May 11, 2007 | 23.72 | 24.63 | 23.70 | 24.31 | 708,174 | +0.66(+2.79%) |
May 10, 2007 | 24.49 | 24.73 | 23.56 | 23.65 | 268,607 | -0.98(-3.97%) |
May 09, 2007 | 24.60 | 24.91 | 24.48 | 24.63 | 302,146 | +0.03(+0.11%) |
May 08, 2007 | 24.83 | 24.86 | 24.22 | 24.60 | 134,748 | -0.23(-0.92%) |
May 07, 2007 | 24.97 | 25.03 | 24.60 | 24.83 | 171,849 | -0.13(-0.54%) |
May 04, 2007 | 24.93 | 25.84 | 24.86 | 24.97 | 357,055 | -0.27(-1.07%) |
May 03, 2007 | 24.80 | 25.36 | 24.74 | 25.24 | 294,429 | +0.57(+2.29%) |
May 02, 2007 | 24.63 | 24.80 | 24.41 | 24.67 | 76,427 | +0.00(+0.00%) |