Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.48 | 19.83 | 18.48 | 18.82 | 11,595,454 | +1.00(+5.59%) |
Jul 30, 2007 | 17.38 | 18.13 | 17.38 | 17.83 | 5,470,835 | -0.08(-0.43%) |
Jul 27, 2007 | 17.88 | 18.07 | 17.59 | 17.90 | 8,146,635 | -0.10(-0.58%) |
Jul 26, 2007 | 18.17 | 18.19 | 17.63 | 18.01 | 8,652,586 | -0.28(-1.55%) |
Jul 25, 2007 | 18.64 | 18.69 | 18.06 | 18.29 | 4,759,196 | -0.24(-1.31%) |
Jul 24, 2007 | 18.75 | 18.97 | 18.48 | 18.53 | 5,528,163 | -0.41(-2.16%) |
Jul 23, 2007 | 19.10 | 19.28 | 18.91 | 18.94 | 3,645,705 | -0.10(-0.55%) |
Jul 20, 2007 | 19.20 | 19.27 | 18.93 | 19.05 | 4,373,446 | -0.23(-1.18%) |
Jul 19, 2007 | 19.30 | 19.56 | 19.17 | 19.27 | 2,671,146 | +0.00(+0.00%) |
Jul 18, 2007 | 19.57 | 19.66 | 19.05 | 19.27 | 4,546,254 | -0.35(-1.80%) |
Jul 17, 2007 | 19.36 | 19.79 | 19.34 | 19.63 | 2,969,787 | +0.24(+1.25%) |
Jul 16, 2007 | 19.54 | 19.67 | 19.34 | 19.38 | 2,776,523 | -0.25(-1.27%) |
Jul 13, 2007 | 19.66 | 19.82 | 19.54 | 19.63 | 4,128,647 | +0.01(+0.04%) |
Jul 12, 2007 | 19.27 | 19.63 | 19.25 | 19.63 | 5,094,169 | +0.37(+1.94%) |
Jul 11, 2007 | 19.02 | 19.25 | 18.77 | 19.25 | 4,233,447 | +0.26(+1.38%) |
Jul 10, 2007 | 19.35 | 19.37 | 18.96 | 18.99 | 4,079,211 | -0.44(-2.24%) |
Jul 09, 2007 | 19.90 | 19.91 | 19.36 | 19.43 | 4,950,995 | -0.42(-2.13%) |
Jul 06, 2007 | 19.58 | 19.97 | 19.48 | 19.85 | 3,115,349 | +0.21(+1.06%) |
Jul 05, 2007 | 19.72 | 19.76 | 19.53 | 19.64 | 2,525,481 | +0.07(+0.35%) |
Jul 03, 2007 | 19.72 | 19.85 | 19.49 | 19.57 | 2,262,359 | -0.25(-1.26%) |
Jul 02, 2007 | 20.00 | 20.06 | 19.72 | 19.82 | 5,561,571 | +0.12(+0.63%) |
Jun 29, 2007 | 19.45 | 19.72 | 19.29 | 19.70 | 6,068,780 | +0.33(+1.68%) |
Jun 28, 2007 | 19.36 | 19.54 | 19.19 | 19.37 | 3,106,887 | +0.01(+0.07%) |
Jun 27, 2007 | 18.94 | 19.44 | 18.89 | 19.36 | 4,573,754 | +0.26(+1.38%) |
Jun 26, 2007 | 19.51 | 19.58 | 19.09 | 19.09 | 3,482,507 | -0.37(-1.88%) |
Jun 25, 2007 | 19.67 | 19.79 | 19.34 | 19.46 | 4,322,490 | -0.15(-0.74%) |
Jun 22, 2007 | 19.86 | 19.90 | 19.49 | 19.61 | 6,163,356 | -0.26(-1.29%) |
Jun 21, 2007 | 19.81 | 19.94 | 19.58 | 19.86 | 3,785,196 | +0.06(+0.28%) |
Jun 20, 2007 | 20.33 | 20.44 | 19.80 | 19.81 | 2,725,786 | -0.41(-2.02%) |
Jun 19, 2007 | 20.18 | 20.29 | 19.97 | 20.21 | 2,735,760 | +0.01(+0.03%) |
Jun 18, 2007 | 20.35 | 20.43 | 20.10 | 20.21 | 3,450,851 | -0.07(-0.34%) |
Jun 15, 2007 | 20.17 | 20.64 | 20.17 | 20.28 | 5,627,201 | +0.16(+0.79%) |
Jun 14, 2007 | 19.96 | 20.21 | 19.89 | 20.12 | 4,767,560 | +0.16(+0.80%) |
Jun 13, 2007 | 19.66 | 19.97 | 19.65 | 19.96 | 4,635,730 | +0.36(+1.84%) |
Jun 12, 2007 | 19.76 | 19.79 | 19.49 | 19.60 | 4,548,277 | -0.31(-1.56%) |
Jun 11, 2007 | 19.79 | 20.03 | 19.58 | 19.91 | 3,071,261 | +0.06(+0.28%) |
Jun 08, 2007 | 19.51 | 19.90 | 19.32 | 19.85 | 5,491,250 | +0.39(+2.03%) |
Jun 07, 2007 | 20.71 | 20.71 | 19.42 | 19.46 | 11,605,082 | -0.58(-2.90%) |
Jun 06, 2007 | 20.60 | 20.61 | 20.01 | 20.04 | 8,747,321 | -0.67(-3.24%) |
Jun 05, 2007 | 20.71 | 20.84 | 20.54 | 20.71 | 6,984,818 | -0.15(-0.73%) |
Jun 04, 2007 | 20.31 | 20.89 | 20.27 | 20.86 | 4,931,480 | +0.50(+2.45%) |
Jun 01, 2007 | 20.93 | 21.00 | 20.31 | 20.37 | 6,545,096 | -0.53(-2.55%) |
May 31, 2007 | 20.67 | 20.97 | 20.65 | 20.90 | 3,560,030 | +0.23(+1.10%) |
May 30, 2007 | 20.58 | 20.71 | 20.36 | 20.67 | 4,379,009 | +0.09(+0.44%) |
May 29, 2007 | 20.73 | 20.89 | 20.52 | 20.58 | 5,502,697 | -0.10(-0.47%) |
May 25, 2007 | 21.20 | 21.25 | 20.56 | 20.68 | 5,324,050 | -0.35(-1.68%) |
May 24, 2007 | 20.91 | 21.36 | 20.82 | 21.03 | 5,513,440 | +0.11(+0.53%) |
May 23, 2007 | 20.85 | 21.12 | 20.84 | 20.92 | 4,323,270 | +0.08(+0.40%) |
May 22, 2007 | 20.75 | 20.98 | 20.71 | 20.84 | 5,260,622 | +0.06(+0.30%) |
May 21, 2007 | 20.44 | 20.90 | 20.37 | 20.77 | 7,099,234 | +0.27(+1.32%) |
May 18, 2007 | 20.35 | 20.51 | 20.20 | 20.50 | 3,938,275 | +0.30(+1.47%) |
May 17, 2007 | 20.12 | 20.31 | 20.06 | 20.21 | 4,007,081 | +0.04(+0.21%) |
May 16, 2007 | 20.18 | 20.37 | 19.97 | 20.17 | 5,164,393 | -0.01(-0.03%) |
May 15, 2007 | 20.64 | 20.78 | 20.16 | 20.17 | 5,962,558 | -0.44(-2.11%) |
May 14, 2007 | 20.47 | 20.71 | 20.48 | 20.61 | 5,627,490 | +0.14(+0.68%) |
May 11, 2007 | 20.58 | 20.71 | 20.34 | 20.47 | 7,258,078 | -0.10(-0.47%) |
May 10, 2007 | 20.95 | 20.95 | 20.50 | 20.57 | 6,178,636 | -0.42(-1.98%) |
May 09, 2007 | 21.06 | 21.18 | 20.87 | 20.98 | 6,281,193 | -0.03(-0.13%) |
May 08, 2007 | 21.29 | 21.44 | 20.91 | 21.01 | 5,837,522 | -0.24(-1.11%) |
May 07, 2007 | 21.34 | 21.40 | 21.00 | 21.25 | 5,714,784 | +0.15(+0.69%) |
May 04, 2007 | 20.75 | 21.32 | 20.41 | 21.10 | 7,161,388 | +0.35(+1.67%) |
May 03, 2007 | 20.30 | 20.88 | 20.59 | 20.75 | 10,303,406 | +0.16(+0.77%) |
May 02, 2007 | 20.62 | 20.68 | 20.35 | 20.59 | 13,487,693 | -0.02(-0.10%) |