Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.78 | 21.98 | 21.47 | 21.55 | 1,079,863 | -0.14(-0.65%) |
Jul 30, 2007 | 21.47 | 21.73 | 21.33 | 21.69 | 403,709 | +0.24(+1.11%) |
Jul 27, 2007 | 21.76 | 21.79 | 21.31 | 21.46 | 3,353,962 | -0.26(-1.22%) |
Jul 26, 2007 | 21.94 | 22.09 | 21.53 | 21.72 | 1,795,561 | -0.67(-3.00%) |
Jul 25, 2007 | 22.47 | 22.52 | 22.16 | 22.39 | 301,890 | +0.08(+0.35%) |
Jul 24, 2007 | 22.47 | 22.57 | 22.26 | 22.31 | 1,006,870 | -0.29(-1.28%) |
Jul 23, 2007 | 22.49 | 22.69 | 22.45 | 22.60 | 492,819 | +0.20(+0.89%) |
Jul 20, 2007 | 22.50 | 22.55 | 22.35 | 22.40 | 324,981 | -0.19(-0.83%) |
Jul 19, 2007 | 22.64 | 22.67 | 22.57 | 22.59 | 114,371 | +0.11(+0.49%) |
Jul 18, 2007 | 22.45 | 22.51 | 22.33 | 22.48 | 210,455 | -0.10(-0.46%) |
Jul 17, 2007 | 22.62 | 22.68 | 22.53 | 22.58 | 393,325 | -0.05(-0.20%) |
Jul 16, 2007 | 22.52 | 22.70 | 22.49 | 22.63 | 488,635 | +0.17(+0.75%) |
Jul 13, 2007 | 22.46 | 22.57 | 22.41 | 22.46 | 307,717 | +0.02(+0.09%) |
Jul 12, 2007 | 22.23 | 22.44 | 22.21 | 22.44 | 289,957 | +0.28(+1.28%) |
Jul 11, 2007 | 21.93 | 22.16 | 21.87 | 22.16 | 436,098 | +0.21(+0.97%) |
Jul 10, 2007 | 22.29 | 22.33 | 21.91 | 21.95 | 1,187,261 | -0.45(-1.99%) |
Jul 09, 2007 | 22.42 | 22.42 | 22.26 | 22.39 | 237,731 | +0.01(+0.06%) |
Jul 06, 2007 | 22.27 | 22.40 | 22.25 | 22.38 | 538,847 | +0.15(+0.67%) |
Jul 05, 2007 | 22.24 | 22.33 | 22.03 | 22.23 | 2,761,184 | -0.08(-0.35%) |
Jul 03, 2007 | 22.24 | 22.31 | 22.23 | 22.31 | 504,597 | +0.15(+0.67%) |
Jul 02, 2007 | 21.99 | 22.19 | 21.68 | 22.16 | 869,795 | +0.41(+1.87%) |
Jun 29, 2007 | 21.83 | 21.93 | 21.64 | 21.75 | 429,434 | -0.06(-0.27%) |
Jun 28, 2007 | 21.66 | 21.89 | 21.66 | 21.81 | 810,517 | +0.12(+0.54%) |
Jun 27, 2007 | 21.42 | 21.79 | 21.40 | 21.69 | 597,892 | +0.19(+0.90%) |
Jun 26, 2007 | 21.75 | 21.82 | 21.50 | 21.50 | 5,118,659 | -0.23(-1.04%) |
Jun 25, 2007 | 21.94 | 22.00 | 21.66 | 21.73 | 550,082 | -0.07(-0.33%) |
Jun 22, 2007 | 21.89 | 21.93 | 21.69 | 21.80 | 293,987 | -0.13(-0.59%) |
Jun 21, 2007 | 21.86 | 21.96 | 21.73 | 21.93 | 542,876 | +0.06(+0.30%) |
Jun 20, 2007 | 22.20 | 22.20 | 21.83 | 21.86 | 521,179 | -0.22(-0.99%) |
Jun 19, 2007 | 22.05 | 22.12 | 21.97 | 22.08 | 1,543,702 | -0.01(-0.06%) |
Jun 18, 2007 | 22.04 | 22.10 | 22.01 | 22.09 | 964,562 | +0.08(+0.35%) |
Jun 15, 2007 | 22.17 | 22.18 | 22.02 | 22.02 | 793,160 | +0.00(+0.00%) |
Jun 14, 2007 | 21.98 | 22.15 | 21.93 | 22.02 | 593,088 | +0.15(+0.71%) |
Jun 13, 2007 | 21.71 | 21.86 | 21.66 | 21.86 | 382,167 | +0.19(+0.89%) |
Jun 12, 2007 | 21.82 | 21.95 | 21.63 | 21.67 | 265,161 | -0.30(-1.38%) |
Jun 11, 2007 | 21.95 | 22.08 | 21.93 | 21.97 | 807,573 | -0.04(-0.18%) |
Jun 08, 2007 | 21.71 | 22.01 | 21.67 | 22.01 | 260,512 | +0.35(+1.64%) |
Jun 07, 2007 | 22.00 | 22.04 | 21.61 | 21.66 | 1,101,715 | -0.39(-1.79%) |
Jun 06, 2007 | 22.13 | 22.21 | 22.04 | 22.05 | 647,794 | -0.21(-0.93%) |
Jun 05, 2007 | 22.32 | 22.34 | 22.17 | 22.26 | 1,389,348 | -0.12(-0.52%) |
Jun 04, 2007 | 22.29 | 22.40 | 22.24 | 22.37 | 726,521 | +0.08(+0.38%) |
Jun 01, 2007 | 22.38 | 22.42 | 22.22 | 22.29 | 4,173,933 | -0.06(-0.26%) |
May 31, 2007 | 22.33 | 22.40 | 22.25 | 22.35 | 536,677 | +0.08(+0.38%) |
May 30, 2007 | 21.87 | 22.26 | 21.82 | 22.26 | 2,134,156 | +0.32(+1.44%) |
May 29, 2007 | 21.94 | 22.02 | 21.86 | 21.95 | 2,168,870 | +0.08(+0.38%) |
May 25, 2007 | 21.81 | 21.87 | 21.72 | 21.86 | 518,653 | +0.16(+0.74%) |
May 24, 2007 | 21.87 | 21.98 | 21.69 | 21.70 | 222,853 | -0.17(-0.80%) |
May 23, 2007 | 21.89 | 22.00 | 21.85 | 21.87 | 365,740 | +0.11(+0.50%) |
May 22, 2007 | 21.83 | 21.87 | 21.76 | 21.76 | 301,890 | -0.02(-0.09%) |
May 21, 2007 | 21.70 | 21.88 | 21.70 | 21.78 | 786,806 | +0.23(+1.08%) |
May 18, 2007 | 21.55 | 21.58 | 21.46 | 21.55 | 382,477 | +0.08(+0.39%) |
May 17, 2007 | 21.49 | 21.52 | 21.42 | 21.47 | 470,348 | -0.05(-0.21%) |
May 16, 2007 | 21.40 | 21.53 | 21.31 | 21.51 | 295,226 | +0.18(+0.85%) |
May 15, 2007 | 21.24 | 21.49 | 21.24 | 21.33 | 325,446 | +0.09(+0.43%) |
May 14, 2007 | 21.29 | 21.32 | 21.20 | 21.24 | 375,348 | -0.03(-0.15%) |
May 11, 2007 | 21.07 | 21.27 | 21.06 | 21.27 | 215,879 | +0.21(+1.01%) |
May 10, 2007 | 21.25 | 21.26 | 20.98 | 21.06 | 278,489 | -0.25(-1.18%) |
May 09, 2007 | 21.15 | 21.40 | 21.15 | 21.31 | 913,265 | +0.15(+0.70%) |
May 08, 2007 | 21.09 | 21.16 | 20.99 | 21.16 | 593,708 | +0.01(+0.03%) |
May 07, 2007 | 21.18 | 21.22 | 21.13 | 21.16 | 416,262 | +0.00(+0.00%) |
May 04, 2007 | 21.09 | 21.18 | 21.02 | 21.16 | 1,353,084 | +0.12(+0.55%) |
May 03, 2007 | 20.83 | 21.09 | 20.83 | 21.04 | 734,425 | +0.28(+1.34%) |
May 02, 2007 | 20.56 | 20.83 | 20.56 | 20.76 | 300,457 | +0.30(+1.48%) |