Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.03 | 21.37 | 20.75 | 21.07 | 3,152,588 | +0.05(+0.22%) |
Jul 30, 2007 | 20.58 | 21.05 | 20.47 | 21.03 | 2,438,146 | +0.37(+1.77%) |
Jul 27, 2007 | 20.94 | 20.97 | 20.65 | 20.66 | 2,687,231 | -0.33(-1.57%) |
Jul 26, 2007 | 21.24 | 21.24 | 20.70 | 20.99 | 2,808,065 | -0.35(-1.65%) |
Jul 25, 2007 | 21.67 | 21.68 | 21.19 | 21.34 | 2,598,670 | -0.18(-0.85%) |
Jul 24, 2007 | 21.78 | 21.90 | 21.51 | 21.52 | 3,432,578 | -0.37(-1.67%) |
Jul 23, 2007 | 21.45 | 22.00 | 21.45 | 21.89 | 2,013,902 | +0.04(+0.19%) |
Jul 20, 2007 | 22.04 | 22.14 | 21.80 | 21.85 | 2,798,898 | -0.23(-1.04%) |
Jul 19, 2007 | 21.83 | 22.10 | 21.80 | 22.08 | 2,424,559 | +0.35(+1.62%) |
Jul 18, 2007 | 21.62 | 21.79 | 21.40 | 21.72 | 2,852,500 | +0.09(+0.40%) |
Jul 17, 2007 | 21.32 | 21.66 | 21.27 | 21.64 | 2,059,191 | +0.37(+1.72%) |
Jul 16, 2007 | 21.30 | 21.40 | 21.23 | 21.27 | 1,730,359 | -0.12(-0.58%) |
Jul 13, 2007 | 21.52 | 21.58 | 21.33 | 21.40 | 1,485,133 | -0.06(-0.30%) |
Jul 12, 2007 | 21.30 | 21.46 | 21.19 | 21.46 | 1,660,567 | +0.22(+1.03%) |
Jul 11, 2007 | 21.24 | 21.33 | 21.13 | 21.24 | 2,517,105 | +0.00(+0.02%) |
Jul 10, 2007 | 21.24 | 21.52 | 21.23 | 21.24 | 4,489,036 | -0.39(-1.80%) |
Jul 09, 2007 | 21.65 | 21.71 | 21.54 | 21.62 | 1,421,874 | -0.08(-0.36%) |
Jul 06, 2007 | 21.72 | 21.77 | 21.54 | 21.70 | 1,427,781 | +0.02(+0.08%) |
Jul 05, 2007 | 21.47 | 21.70 | 21.44 | 21.68 | 2,317,137 | +0.11(+0.49%) |
Jul 03, 2007 | 21.48 | 21.65 | 21.46 | 21.58 | 782,588 | +0.08(+0.38%) |
Jul 02, 2007 | 21.47 | 21.54 | 21.37 | 21.50 | 1,442,877 | +0.10(+0.45%) |
Jun 29, 2007 | 21.28 | 21.45 | 21.27 | 21.40 | 2,400,493 | +0.14(+0.67%) |
Jun 28, 2007 | 21.16 | 21.34 | 21.09 | 21.26 | 2,046,978 | +0.10(+0.45%) |
Jun 27, 2007 | 20.99 | 21.17 | 20.99 | 21.16 | 2,581,646 | -0.03(-0.13%) |
Jun 26, 2007 | 21.35 | 21.41 | 21.13 | 21.19 | 2,931,918 | -0.06(-0.28%) |
Jun 25, 2007 | 21.19 | 21.46 | 21.13 | 21.25 | 2,575,520 | +0.07(+0.35%) |
Jun 22, 2007 | 21.19 | 21.29 | 21.12 | 21.18 | 3,165,579 | -0.12(-0.58%) |
Jun 21, 2007 | 21.25 | 21.37 | 21.05 | 21.30 | 2,584,212 | +0.05(+0.24%) |
Jun 20, 2007 | 21.48 | 21.52 | 21.24 | 21.25 | 3,245,435 | -0.18(-0.83%) |
Jun 19, 2007 | 21.37 | 21.45 | 21.30 | 21.43 | 2,394,367 | +0.06(+0.28%) |
Jun 18, 2007 | 21.03 | 21.40 | 21.03 | 21.37 | 2,905,664 | +0.35(+1.65%) |
Jun 15, 2007 | 21.09 | 21.18 | 21.00 | 21.02 | 4,372,171 | +0.10(+0.46%) |
Jun 14, 2007 | 21.17 | 21.17 | 20.87 | 20.92 | 3,372,111 | -0.17(-0.80%) |
Jun 13, 2007 | 21.16 | 21.20 | 20.93 | 21.09 | 3,749,513 | -0.01(-0.04%) |
Jun 12, 2007 | 21.30 | 21.42 | 21.10 | 21.10 | 3,560,265 | -0.31(-1.45%) |
Jun 11, 2007 | 21.44 | 21.57 | 21.31 | 21.41 | 2,241,875 | -0.02(-0.08%) |
Jun 08, 2007 | 21.19 | 21.46 | 21.11 | 21.43 | 3,683,241 | +0.19(+0.90%) |
Jun 07, 2007 | 21.77 | 21.77 | 21.24 | 21.24 | 3,322,762 | -0.57(-2.60%) |
Jun 06, 2007 | 21.87 | 21.93 | 21.56 | 21.81 | 2,660,408 | -0.14(-0.65%) |
Jun 05, 2007 | 21.90 | 21.99 | 21.87 | 21.95 | 2,181,053 | +0.02(+0.08%) |
Jun 04, 2007 | 21.93 | 21.95 | 21.89 | 21.93 | 2,272,067 | +0.00(+0.02%) |
Jun 01, 2007 | 21.83 | 21.97 | 21.82 | 21.93 | 2,409,984 | +0.10(+0.46%) |
May 31, 2007 | 22.00 | 22.00 | 21.79 | 21.83 | 2,113,449 | -0.11(-0.48%) |
May 30, 2007 | 21.89 | 22.01 | 21.83 | 21.93 | 3,079,597 | +0.01(+0.06%) |
May 29, 2007 | 21.94 | 22.20 | 21.82 | 21.92 | 1,926,827 | +0.05(+0.25%) |
May 25, 2007 | 21.74 | 21.92 | 21.68 | 21.86 | 1,114,046 | +0.15(+0.67%) |
May 24, 2007 | 21.88 | 21.94 | 21.69 | 21.72 | 3,425,494 | -0.07(-0.34%) |
May 23, 2007 | 21.77 | 21.90 | 21.68 | 21.79 | 2,247,345 | +0.13(+0.59%) |
May 22, 2007 | 21.52 | 21.74 | 21.49 | 21.66 | 2,123,076 | +0.15(+0.68%) |
May 21, 2007 | 21.62 | 21.70 | 21.45 | 21.51 | 3,125,104 | -0.15(-0.68%) |
May 18, 2007 | 21.75 | 21.88 | 21.56 | 21.66 | 2,200,963 | -0.05(-0.25%) |
May 17, 2007 | 21.77 | 21.79 | 21.48 | 21.72 | 2,555,611 | +0.06(+0.30%) |
May 16, 2007 | 21.45 | 21.67 | 21.40 | 21.65 | 2,269,989 | +0.13(+0.59%) |
May 15, 2007 | 21.67 | 21.88 | 21.51 | 21.52 | 2,217,303 | -0.15(-0.70%) |
May 14, 2007 | 21.48 | 21.76 | 21.38 | 21.67 | 2,299,853 | +0.20(+0.92%) |
May 11, 2007 | 21.94 | 22.06 | 20.83 | 21.48 | 8,428,804 | -0.42(-1.92%) |
May 10, 2007 | 21.98 | 22.03 | 21.88 | 21.90 | 2,457,377 | -0.17(-0.77%) |
May 09, 2007 | 21.93 | 22.14 | 21.84 | 22.07 | 1,567,146 | +0.13(+0.58%) |
May 08, 2007 | 21.93 | 21.99 | 21.84 | 21.94 | 1,548,769 | -0.01(-0.04%) |
May 07, 2007 | 21.83 | 22.00 | 21.83 | 21.95 | 1,790,524 | +0.12(+0.57%) |
May 04, 2007 | 21.80 | 21.88 | 21.71 | 21.83 | 1,924,897 | +0.10(+0.44%) |
May 03, 2007 | 21.54 | 21.75 | 21.54 | 21.73 | 3,671,790 | +0.24(+1.13%) |
May 02, 2007 | 21.74 | 21.86 | 21.44 | 21.49 | 4,109,959 | -0.28(-1.28%) |