Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.98 | 17.40 | 16.71 | 16.75 | 7,333,707 | -0.24(-1.43%) |
Jul 30, 2007 | 16.97 | 17.21 | 16.69 | 16.99 | 9,177,037 | +0.02(+0.10%) |
Jul 27, 2007 | 17.36 | 17.62 | 16.84 | 16.97 | 7,760,060 | -0.38(-2.20%) |
Jul 26, 2007 | 17.55 | 17.62 | 16.76 | 17.36 | 8,664,202 | -0.55(-3.05%) |
Jul 25, 2007 | 17.97 | 18.37 | 17.42 | 17.90 | 6,570,819 | +0.18(+1.03%) |
Jul 24, 2007 | 18.22 | 18.30 | 17.55 | 17.72 | 6,937,956 | -0.68(-3.67%) |
Jul 23, 2007 | 19.07 | 19.10 | 18.33 | 18.39 | 4,647,092 | -0.69(-3.63%) |
Jul 20, 2007 | 19.35 | 19.36 | 18.64 | 19.09 | 5,479,905 | -0.31(-1.61%) |
Jul 19, 2007 | 19.23 | 19.68 | 19.23 | 19.40 | 3,089,661 | +0.18(+0.95%) |
Jul 18, 2007 | 18.61 | 19.46 | 18.61 | 19.22 | 6,416,649 | -0.45(-2.29%) |
Jul 17, 2007 | 19.88 | 20.10 | 19.60 | 19.67 | 2,808,431 | -0.30(-1.52%) |
Jul 16, 2007 | 20.00 | 20.26 | 19.86 | 19.97 | 3,616,210 | -0.22(-1.07%) |
Jul 13, 2007 | 19.54 | 20.55 | 19.50 | 20.19 | 6,708,874 | +0.72(+3.69%) |
Jul 12, 2007 | 18.94 | 19.47 | 18.86 | 19.47 | 3,714,076 | +0.61(+3.21%) |
Jul 11, 2007 | 18.75 | 18.90 | 18.49 | 18.86 | 4,312,070 | +0.05(+0.28%) |
Jul 10, 2007 | 19.23 | 19.29 | 18.78 | 18.81 | 4,515,003 | -0.61(-3.12%) |
Jul 09, 2007 | 19.60 | 19.77 | 19.31 | 19.42 | 4,040,413 | -0.26(-1.32%) |
Jul 06, 2007 | 19.09 | 19.81 | 19.04 | 19.68 | 4,330,853 | +0.50(+2.62%) |
Jul 05, 2007 | 19.42 | 19.60 | 19.09 | 19.17 | 3,919,437 | -0.20(-1.03%) |
Jul 03, 2007 | 19.58 | 19.77 | 19.31 | 19.37 | 2,411,488 | -0.21(-1.06%) |
Jul 02, 2007 | 19.27 | 19.62 | 19.10 | 19.58 | 4,623,243 | +0.14(+0.71%) |
Jun 29, 2007 | 19.68 | 19.92 | 19.35 | 19.44 | 4,103,002 | -0.18(-0.93%) |
Jun 28, 2007 | 19.93 | 19.93 | 19.53 | 19.62 | 3,526,925 | -0.29(-1.48%) |
Jun 27, 2007 | 19.49 | 20.00 | 19.28 | 19.92 | 4,542,744 | +0.38(+1.95%) |
Jun 26, 2007 | 20.58 | 20.14 | 19.46 | 19.54 | 5,714,443 | -0.62(-3.09%) |
Jun 25, 2007 | 20.65 | 20.67 | 20.07 | 20.16 | 3,771,403 | -0.45(-2.18%) |
Jun 22, 2007 | 20.86 | 20.99 | 20.53 | 20.61 | 4,737,435 | -0.48(-2.30%) |
Jun 21, 2007 | 21.26 | 21.30 | 20.72 | 21.10 | 4,055,231 | -0.12(-0.57%) |
Jun 20, 2007 | 21.47 | 21.65 | 21.22 | 21.22 | 3,685,608 | -0.25(-1.17%) |
Jun 19, 2007 | 21.49 | 21.67 | 21.34 | 21.47 | 2,980,079 | -0.01(-0.04%) |
Jun 18, 2007 | 21.56 | 21.68 | 21.36 | 21.48 | 3,202,823 | -0.08(-0.36%) |
Jun 15, 2007 | 21.81 | 21.99 | 21.47 | 21.56 | 2,884,123 | +0.07(+0.32%) |
Jun 14, 2007 | 21.65 | 21.79 | 21.36 | 21.49 | 3,017,607 | -0.12(-0.56%) |
Jun 13, 2007 | 21.58 | 21.75 | 21.24 | 21.61 | 3,222,453 | +0.26(+1.22%) |
Jun 12, 2007 | 21.74 | 21.77 | 21.22 | 21.35 | 5,566,980 | -0.64(-2.91%) |
Jun 11, 2007 | 22.28 | 22.28 | 21.65 | 21.99 | 2,930,773 | -0.40(-1.78%) |
Jun 08, 2007 | 21.69 | 22.44 | 21.49 | 22.39 | 4,498,543 | +0.70(+3.23%) |
Jun 07, 2007 | 22.84 | 22.84 | 21.62 | 21.69 | 5,293,236 | -1.15(-5.04%) |
Jun 06, 2007 | 23.39 | 23.39 | 22.77 | 22.84 | 2,305,451 | -0.65(-2.77%) |
Jun 05, 2007 | 23.86 | 25.46 | 23.39 | 23.49 | 2,633,550 | -0.42(-1.77%) |
Jun 04, 2007 | 23.56 | 23.97 | 23.30 | 23.91 | 3,270,085 | +0.48(+2.07%) |
Jun 01, 2007 | 23.69 | 23.93 | 23.27 | 23.43 | 3,980,521 | -0.21(-0.88%) |
May 31, 2007 | 24.04 | 24.16 | 23.32 | 23.63 | 2,917,494 | -0.12(-0.51%) |
May 30, 2007 | 24.22 | 23.88 | 23.48 | 23.75 | 2,148,160 | -0.02(-0.07%) |
May 29, 2007 | 24.15 | 24.15 | 23.55 | 23.77 | 2,400,761 | -0.03(-0.11%) |
May 25, 2007 | 24.06 | 24.25 | 23.40 | 23.80 | 2,934,699 | -0.07(-0.29%) |
May 24, 2007 | 23.58 | 24.77 | 23.30 | 23.87 | 5,952,192 | +0.33(+1.40%) |
May 23, 2007 | 24.13 | 24.62 | 23.45 | 23.54 | 4,470,350 | -0.28(-1.16%) |
May 22, 2007 | 23.16 | 24.03 | 22.98 | 23.82 | 3,701,260 | +0.81(+3.50%) |
May 21, 2007 | 22.56 | 23.28 | 22.50 | 23.01 | 2,648,100 | +0.46(+2.04%) |
May 18, 2007 | 22.70 | 22.77 | 22.37 | 22.55 | 1,749,041 | -0.05(-0.23%) |
May 17, 2007 | 22.15 | 22.72 | 22.11 | 22.60 | 2,601,819 | +0.34(+1.52%) |
May 16, 2007 | 22.13 | 22.38 | 21.94 | 22.27 | 1,995,803 | +0.17(+0.78%) |
May 15, 2007 | 22.14 | 22.32 | 21.86 | 22.09 | 2,329,241 | -0.05(-0.23%) |
May 14, 2007 | 22.34 | 22.53 | 22.07 | 22.14 | 1,975,134 | -0.28(-1.24%) |
May 11, 2007 | 22.46 | 22.81 | 22.16 | 22.42 | 2,241,407 | +0.24(+1.09%) |
May 10, 2007 | 22.57 | 22.46 | 21.89 | 22.18 | 4,304,534 | -0.39(-1.73%) |
May 09, 2007 | 22.47 | 22.71 | 22.12 | 22.57 | 2,768,652 | -0.08(-0.34%) |
May 08, 2007 | 22.45 | 22.72 | 22.10 | 22.65 | 2,868,860 | +0.09(+0.38%) |
May 07, 2007 | 23.01 | 23.12 | 22.46 | 22.56 | 3,885,604 | -0.28(-1.21%) |
May 04, 2007 | 23.36 | 23.49 | 22.67 | 22.84 | 2,758,028 | -0.51(-2.19%) |
May 03, 2007 | 23.41 | 23.89 | 23.29 | 23.35 | 2,786,088 | +0.04(+0.19%) |
May 02, 2007 | 23.43 | 23.75 | 23.21 | 23.30 | 3,103,234 | -0.08(-0.33%) |