Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.79 | 21.90 | 21.31 | 21.31 | 1,259,679 | -0.39(-1.79%) |
Jul 30, 2007 | 21.22 | 21.88 | 21.02 | 21.70 | 1,133,186 | +0.45(+2.14%) |
Jul 27, 2007 | 21.53 | 21.64 | 21.18 | 21.24 | 566,321 | -0.27(-1.26%) |
Jul 26, 2007 | 21.77 | 22.04 | 21.43 | 21.51 | 1,039,308 | -0.41(-1.88%) |
Jul 25, 2007 | 21.87 | 22.00 | 21.76 | 21.93 | 799,713 | +0.16(+0.72%) |
Jul 24, 2007 | 21.60 | 21.97 | 21.42 | 21.77 | 1,372,175 | +0.03(+0.14%) |
Jul 23, 2007 | 21.59 | 21.81 | 21.57 | 21.74 | 834,775 | +0.13(+0.60%) |
Jul 20, 2007 | 21.80 | 21.80 | 21.52 | 21.61 | 1,538,218 | -0.20(-0.90%) |
Jul 19, 2007 | 21.96 | 21.96 | 21.68 | 21.80 | 986,615 | -0.05(-0.22%) |
Jul 18, 2007 | 21.87 | 21.96 | 21.64 | 21.85 | 584,766 | -0.02(-0.09%) |
Jul 17, 2007 | 21.79 | 21.96 | 21.79 | 21.87 | 531,863 | +0.07(+0.34%) |
Jul 16, 2007 | 21.96 | 21.97 | 21.77 | 21.80 | 525,799 | -0.24(-1.07%) |
Jul 13, 2007 | 21.89 | 22.05 | 21.76 | 22.03 | 815,643 | +0.16(+0.72%) |
Jul 12, 2007 | 21.69 | 21.89 | 21.60 | 21.87 | 927,452 | +0.37(+1.71%) |
Jul 11, 2007 | 21.51 | 21.57 | 21.42 | 21.51 | 1,205,772 | +0.04(+0.16%) |
Jul 10, 2007 | 21.74 | 21.74 | 21.45 | 21.47 | 1,159,069 | -0.24(-1.10%) |
Jul 09, 2007 | 21.56 | 21.73 | 21.33 | 21.71 | 1,132,123 | +0.17(+0.80%) |
Jul 06, 2007 | 21.43 | 21.56 | 21.30 | 21.54 | 492,445 | +0.14(+0.64%) |
Jul 05, 2007 | 21.55 | 21.55 | 21.31 | 21.40 | 493,616 | -0.09(-0.40%) |
Jul 03, 2007 | 21.44 | 21.53 | 21.39 | 21.49 | 592,000 | +0.15(+0.70%) |
Jul 02, 2007 | 20.91 | 21.38 | 20.91 | 21.34 | 1,000,217 | +0.38(+1.83%) |
Jun 29, 2007 | 21.14 | 21.14 | 20.82 | 20.95 | 845,707 | -0.09(-0.41%) |
Jun 28, 2007 | 21.14 | 21.15 | 20.97 | 21.04 | 729,475 | -0.09(-0.45%) |
Jun 27, 2007 | 20.80 | 21.15 | 20.67 | 21.13 | 748,720 | +0.24(+1.16%) |
Jun 26, 2007 | 20.75 | 20.91 | 20.71 | 20.89 | 895,248 | +0.18(+0.87%) |
Jun 25, 2007 | 20.77 | 20.87 | 20.61 | 20.71 | 938,239 | -0.01(-0.04%) |
Jun 22, 2007 | 20.96 | 20.96 | 20.58 | 20.72 | 2,112,932 | -0.32(-1.51%) |
Jun 21, 2007 | 21.08 | 21.18 | 20.86 | 21.04 | 827,092 | -0.11(-0.52%) |
Jun 20, 2007 | 21.07 | 21.27 | 21.02 | 21.15 | 1,107,975 | +0.10(+0.48%) |
Jun 19, 2007 | 20.97 | 21.06 | 20.81 | 21.04 | 665,550 | +0.03(+0.15%) |
Jun 18, 2007 | 21.08 | 21.16 | 21.00 | 21.01 | 816,510 | -0.06(-0.30%) |
Jun 15, 2007 | 20.99 | 21.18 | 20.98 | 21.07 | 1,313,760 | +0.26(+1.24%) |
Jun 14, 2007 | 20.63 | 20.90 | 20.59 | 20.82 | 751,740 | +0.18(+0.87%) |
Jun 13, 2007 | 20.57 | 20.64 | 20.45 | 20.64 | 1,307,130 | +0.07(+0.32%) |
Jun 12, 2007 | 20.52 | 20.73 | 20.39 | 20.57 | 1,618,485 | -0.03(-0.13%) |
Jun 11, 2007 | 20.70 | 20.75 | 20.40 | 20.60 | 1,399,496 | -0.16(-0.79%) |
Jun 08, 2007 | 20.69 | 20.77 | 20.49 | 20.76 | 1,420,100 | +0.04(+0.19%) |
Jun 07, 2007 | 20.81 | 20.99 | 20.72 | 20.72 | 1,612,834 | -0.08(-0.38%) |
Jun 06, 2007 | 20.81 | 20.89 | 20.73 | 20.80 | 771,622 | -0.14(-0.66%) |
Jun 05, 2007 | 20.97 | 21.04 | 20.86 | 20.94 | 564,457 | -0.11(-0.50%) |
Jun 04, 2007 | 21.17 | 21.17 | 20.91 | 21.04 | 813,508 | -0.14(-0.65%) |
Jun 01, 2007 | 21.04 | 21.27 | 21.01 | 21.18 | 993,760 | +0.19(+0.90%) |
May 31, 2007 | 20.72 | 20.99 | 20.70 | 20.99 | 1,252,496 | +0.26(+1.25%) |
May 30, 2007 | 20.46 | 20.75 | 20.42 | 20.73 | 1,215,230 | +0.20(+0.99%) |
May 29, 2007 | 20.55 | 20.73 | 20.45 | 20.53 | 2,556,278 | -0.01(-0.06%) |
May 25, 2007 | 20.50 | 20.62 | 20.36 | 20.54 | 765,061 | +0.03(+0.13%) |
May 24, 2007 | 20.75 | 20.81 | 20.50 | 20.51 | 1,519,325 | -0.27(-1.32%) |
May 23, 2007 | 20.86 | 20.97 | 20.77 | 20.79 | 596,957 | -0.03(-0.15%) |
May 22, 2007 | 20.56 | 20.87 | 20.47 | 20.82 | 857,422 | +0.21(+1.03%) |
May 21, 2007 | 20.53 | 20.69 | 20.47 | 20.61 | 709,945 | +0.06(+0.29%) |
May 18, 2007 | 20.46 | 20.58 | 20.37 | 20.55 | 736,368 | +0.16(+0.77%) |
May 17, 2007 | 20.53 | 20.56 | 20.37 | 20.39 | 703,460 | -0.21(-1.03%) |
May 16, 2007 | 20.55 | 20.63 | 20.49 | 20.60 | 722,983 | +0.07(+0.36%) |
May 15, 2007 | 20.56 | 20.81 | 20.51 | 20.53 | 691,378 | -0.07(-0.32%) |
May 14, 2007 | 20.69 | 20.93 | 20.56 | 20.60 | 614,623 | -0.13(-0.61%) |
May 11, 2007 | 20.76 | 21.00 | 20.65 | 20.72 | 723,218 | +0.07(+0.32%) |
May 10, 2007 | 20.95 | 20.95 | 20.59 | 20.65 | 1,538,573 | -0.34(-1.63%) |
May 09, 2007 | 20.82 | 21.07 | 20.82 | 21.00 | 1,234,579 | +0.11(+0.53%) |
May 08, 2007 | 21.27 | 21.35 | 20.75 | 20.89 | 1,783,054 | -0.45(-2.13%) |
May 07, 2007 | 21.23 | 21.37 | 21.00 | 21.34 | 996,511 | +0.03(+0.15%) |
May 04, 2007 | 20.79 | 21.33 | 20.68 | 21.31 | 1,576,172 | +0.51(+2.43%) |
May 03, 2007 | 20.83 | 20.89 | 20.77 | 20.80 | 1,067,603 | -0.07(-0.34%) |
May 02, 2007 | 20.65 | 20.97 | 20.54 | 20.87 | 1,770,006 | +0.27(+1.33%) |