Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.52 | 21.40 | 20.40 | 20.67 | 1,293,081 | +0.30(+1.46%) |
Jul 30, 2007 | 20.34 | 20.43 | 19.92 | 20.37 | 1,431,705 | -0.07(-0.35%) |
Jul 27, 2007 | 20.57 | 20.63 | 20.13 | 20.44 | 1,294,053 | -0.18(-0.88%) |
Jul 26, 2007 | 20.89 | 21.25 | 20.44 | 20.62 | 1,290,986 | -0.72(-3.39%) |
Jul 25, 2007 | 21.07 | 21.56 | 20.91 | 21.35 | 1,353,497 | +0.35(+1.68%) |
Jul 24, 2007 | 20.98 | 21.16 | 20.85 | 20.99 | 948,293 | -0.01(-0.04%) |
Jul 23, 2007 | 21.12 | 21.19 | 20.93 | 21.00 | 759,718 | +0.03(+0.13%) |
Jul 20, 2007 | 21.20 | 21.22 | 20.90 | 20.98 | 1,740,846 | -0.40(-1.86%) |
Jul 19, 2007 | 21.47 | 21.59 | 21.24 | 21.37 | 1,291,156 | -0.05(-0.21%) |
Jul 18, 2007 | 21.37 | 21.43 | 21.24 | 21.42 | 1,342,905 | +0.05(+0.25%) |
Jul 17, 2007 | 21.55 | 21.61 | 21.36 | 21.37 | 1,144,388 | -0.21(-0.96%) |
Jul 16, 2007 | 21.72 | 21.81 | 21.53 | 21.57 | 1,435,490 | -0.37(-1.69%) |
Jul 13, 2007 | 21.83 | 22.01 | 21.80 | 21.94 | 989,989 | -0.02(-0.08%) |
Jul 12, 2007 | 21.58 | 22.00 | 21.51 | 21.96 | 988,330 | +0.33(+1.50%) |
Jul 11, 2007 | 21.87 | 21.88 | 21.45 | 21.64 | 1,681,135 | -0.24(-1.07%) |
Jul 10, 2007 | 22.31 | 22.39 | 21.83 | 21.87 | 1,273,847 | -0.50(-2.22%) |
Jul 09, 2007 | 22.44 | 22.47 | 22.29 | 22.37 | 765,335 | -0.08(-0.36%) |
Jul 06, 2007 | 22.32 | 22.47 | 22.28 | 22.45 | 638,389 | +0.14(+0.65%) |
Jul 05, 2007 | 22.28 | 22.40 | 22.11 | 22.31 | 1,235,081 | -0.05(-0.20%) |
Jul 03, 2007 | 22.31 | 22.40 | 22.11 | 22.35 | 934,578 | +0.06(+0.28%) |
Jul 02, 2007 | 22.97 | 22.75 | 22.11 | 22.29 | 2,178,618 | -0.68(-2.95%) |
Jun 29, 2007 | 22.98 | 23.28 | 22.81 | 22.97 | 687,606 | -0.04(-0.16%) |
Jun 28, 2007 | 23.06 | 23.22 | 22.98 | 23.00 | 519,161 | -0.21(-0.90%) |
Jun 27, 2007 | 23.16 | 23.32 | 23.02 | 23.21 | 834,612 | +0.05(+0.20%) |
Jun 26, 2007 | 23.17 | 23.63 | 23.16 | 23.16 | 1,509,265 | -0.01(-0.04%) |
Jun 25, 2007 | 23.01 | 23.36 | 23.01 | 23.17 | 958,800 | +0.16(+0.71%) |
Jun 22, 2007 | 23.16 | 23.16 | 22.97 | 23.01 | 1,588,562 | -0.29(-1.24%) |
Jun 21, 2007 | 23.33 | 23.59 | 23.03 | 23.30 | 1,059,004 | +0.27(+1.18%) |
Jun 20, 2007 | 23.27 | 23.31 | 23.03 | 23.03 | 1,181,661 | -0.24(-1.01%) |
Jun 19, 2007 | 23.51 | 23.59 | 23.03 | 23.26 | 1,229,330 | -0.09(-0.39%) |
Jun 18, 2007 | 23.42 | 23.48 | 23.25 | 23.35 | 1,276,999 | -0.06(-0.27%) |
Jun 15, 2007 | 23.53 | 23.58 | 23.26 | 23.42 | 1,491,675 | +0.02(+0.08%) |
Jun 14, 2007 | 23.88 | 23.92 | 23.25 | 23.40 | 2,154,839 | -0.51(-2.12%) |
Jun 13, 2007 | 23.82 | 23.91 | 23.61 | 23.91 | 1,220,813 | +0.17(+0.72%) |
Jun 12, 2007 | 23.80 | 23.87 | 23.62 | 23.73 | 1,419,563 | -0.23(-0.98%) |
Jun 11, 2007 | 24.01 | 24.26 | 23.64 | 23.97 | 1,561,465 | -0.04(-0.15%) |
Jun 08, 2007 | 23.72 | 24.19 | 23.54 | 24.01 | 1,548,624 | +0.45(+1.92%) |
Jun 07, 2007 | 23.43 | 23.77 | 23.35 | 23.55 | 1,306,419 | +0.04(+0.15%) |
Jun 06, 2007 | 23.64 | 23.64 | 23.32 | 23.52 | 1,532,045 | -0.28(-1.18%) |
Jun 05, 2007 | 23.51 | 23.96 | 23.31 | 23.80 | 1,403,084 | +0.33(+1.39%) |
Jun 04, 2007 | 23.69 | 24.29 | 23.43 | 23.47 | 2,789,246 | -0.10(-0.42%) |
Jun 01, 2007 | 22.70 | 23.74 | 23.08 | 23.57 | 2,420,740 | +0.87(+3.82%) |
May 31, 2007 | 21.98 | 22.76 | 21.95 | 22.70 | 1,081,899 | +0.01(+0.04%) |
May 30, 2007 | 22.06 | 22.78 | 21.67 | 22.69 | 1,509,520 | -0.33(-1.45%) |
May 29, 2007 | 22.60 | 23.28 | 22.60 | 23.03 | 2,322,152 | +0.42(+1.88%) |
May 25, 2007 | 22.78 | 22.88 | 22.55 | 22.60 | 994,081 | -0.17(-0.75%) |
May 24, 2007 | 23.09 | 23.09 | 22.54 | 22.78 | 2,161,807 | +0.32(+1.41%) |
May 23, 2007 | 22.65 | 22.69 | 22.42 | 22.46 | 1,341,811 | -0.17(-0.76%) |
May 22, 2007 | 22.24 | 22.64 | 22.21 | 22.63 | 1,465,020 | +0.39(+1.75%) |
May 21, 2007 | 22.28 | 22.58 | 22.21 | 22.24 | 1,099,374 | +0.00(+0.00%) |
May 18, 2007 | 22.22 | 22.32 | 22.03 | 22.24 | 794,004 | +0.07(+0.33%) |
May 17, 2007 | 22.43 | 22.56 | 22.11 | 22.17 | 1,071,170 | -0.40(-1.76%) |
May 16, 2007 | 22.40 | 22.69 | 22.29 | 22.57 | 795,884 | +0.14(+0.65%) |
May 15, 2007 | 22.48 | 22.74 | 22.31 | 22.42 | 1,507,812 | -0.09(-0.40%) |
May 14, 2007 | 22.74 | 23.01 | 22.45 | 22.51 | 1,160,204 | -0.23(-0.99%) |
May 11, 2007 | 22.79 | 22.99 | 22.62 | 22.74 | 1,374,076 | -0.06(-0.28%) |
May 10, 2007 | 23.12 | 23.22 | 22.60 | 22.80 | 1,057,013 | -0.35(-1.52%) |
May 09, 2007 | 23.03 | 23.33 | 23.01 | 23.16 | 1,193,053 | +0.07(+0.31%) |
May 08, 2007 | 23.36 | 23.37 | 23.03 | 23.08 | 976,053 | -0.29(-1.24%) |
May 07, 2007 | 23.55 | 23.55 | 23.27 | 23.37 | 899,049 | -0.05(-0.23%) |
May 04, 2007 | 23.35 | 23.87 | 23.22 | 23.43 | 2,106,629 | +0.31(+1.33%) |
May 03, 2007 | 22.85 | 23.29 | 22.57 | 23.12 | 2,549,574 | +0.26(+1.15%) |
May 02, 2007 | 22.14 | 22.88 | 21.99 | 22.86 | 3,613,998 | +0.63(+2.85%) |