Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.87 | 21.10 | 20.78 | 20.82 | 1,458,101 | -0.16(-0.75%) |
Jul 30, 2007 | 20.80 | 21.02 | 20.72 | 20.98 | 1,931,102 | +0.07(+0.33%) |
Jul 27, 2007 | 21.13 | 21.22 | 20.90 | 20.91 | 2,463,408 | -0.30(-1.40%) |
Jul 26, 2007 | 21.49 | 21.60 | 20.90 | 21.20 | 3,642,238 | -0.78(-3.54%) |
Jul 25, 2007 | 22.19 | 22.19 | 21.79 | 21.98 | 2,051,169 | +0.16(+0.73%) |
Jul 24, 2007 | 22.15 | 22.19 | 21.77 | 21.82 | 2,278,511 | -0.54(-2.43%) |
Jul 23, 2007 | 22.39 | 22.46 | 22.26 | 22.37 | 1,374,810 | +0.08(+0.34%) |
Jul 20, 2007 | 22.65 | 22.70 | 22.23 | 22.29 | 2,184,754 | -0.44(-1.94%) |
Jul 19, 2007 | 22.65 | 22.74 | 22.63 | 22.73 | 2,702,816 | +0.39(+1.72%) |
Jul 18, 2007 | 22.27 | 22.44 | 22.17 | 22.34 | 1,420,589 | -0.07(-0.31%) |
Jul 17, 2007 | 22.39 | 22.56 | 22.37 | 22.41 | 1,888,220 | -0.08(-0.37%) |
Jul 16, 2007 | 22.50 | 22.59 | 22.41 | 22.50 | 2,062,216 | -0.22(-0.97%) |
Jul 13, 2007 | 22.75 | 22.78 | 22.63 | 22.72 | 2,996,151 | -0.02(-0.09%) |
Jul 12, 2007 | 22.50 | 22.78 | 22.48 | 22.74 | 3,599,402 | +0.05(+0.24%) |
Jul 11, 2007 | 23.03 | 23.20 | 22.59 | 22.68 | 8,970,982 | +0.73(+3.32%) |
Jul 10, 2007 | 22.32 | 22.30 | 21.90 | 21.95 | 4,022,913 | +0.37(+1.72%) |
Jul 09, 2007 | 21.61 | 21.66 | 21.53 | 21.58 | 1,118,105 | +0.14(+0.67%) |
Jul 06, 2007 | 21.32 | 21.51 | 21.28 | 21.44 | 1,171,452 | +0.07(+0.32%) |
Jul 05, 2007 | 21.46 | 21.48 | 21.29 | 21.37 | 1,230,759 | -0.23(-1.05%) |
Jul 03, 2007 | 21.70 | 21.70 | 21.53 | 21.59 | 901,520 | -0.01(-0.03%) |
Jul 02, 2007 | 21.50 | 21.63 | 21.46 | 21.60 | 1,170,464 | +0.26(+1.22%) |
Jun 29, 2007 | 21.40 | 21.47 | 21.29 | 21.34 | 1,096,011 | +0.07(+0.32%) |
Jun 28, 2007 | 21.22 | 21.41 | 21.14 | 21.27 | 1,927,322 | -0.09(-0.42%) |
Jun 27, 2007 | 21.35 | 21.38 | 21.15 | 21.36 | 2,063,524 | +0.28(+1.31%) |
Jun 26, 2007 | 21.04 | 21.23 | 21.04 | 21.09 | 2,115,854 | +0.40(+1.93%) |
Jun 25, 2007 | 20.78 | 20.92 | 20.66 | 20.69 | 3,190,788 | -0.03(-0.13%) |
Jun 22, 2007 | 20.83 | 20.91 | 20.64 | 20.71 | 3,132,208 | +0.27(+1.31%) |
Jun 21, 2007 | 20.25 | 20.48 | 20.27 | 20.45 | 1,849,700 | +0.20(+0.99%) |
Jun 20, 2007 | 20.43 | 20.49 | 20.19 | 20.25 | 1,289,484 | -0.24(-1.18%) |
Jun 19, 2007 | 20.49 | 20.55 | 20.38 | 20.49 | 1,414,203 | -0.25(-1.19%) |
Jun 18, 2007 | 20.80 | 20.80 | 20.65 | 20.73 | 2,309,473 | +0.05(+0.23%) |
Jun 15, 2007 | 20.63 | 20.87 | 20.63 | 20.69 | 3,343,706 | +0.37(+1.83%) |
Jun 14, 2007 | 20.13 | 20.38 | 20.12 | 20.32 | 1,532,526 | +0.19(+0.96%) |
Jun 13, 2007 | 19.94 | 20.16 | 19.92 | 20.12 | 2,764,739 | +0.12(+0.58%) |
Jun 12, 2007 | 20.03 | 20.21 | 19.97 | 20.01 | 2,522,134 | +0.01(+0.07%) |
Jun 11, 2007 | 19.88 | 20.06 | 19.83 | 19.99 | 1,000,946 | +0.07(+0.35%) |
Jun 08, 2007 | 19.84 | 19.92 | 19.70 | 19.92 | 1,234,975 | +0.17(+0.84%) |
Jun 07, 2007 | 19.97 | 20.04 | 19.71 | 19.76 | 1,995,496 | -0.36(-1.81%) |
Jun 06, 2007 | 20.40 | 20.35 | 20.06 | 20.12 | 1,950,580 | -0.28(-1.35%) |
Jun 05, 2007 | 20.56 | 20.59 | 20.36 | 20.40 | 1,158,225 | -0.27(-1.30%) |
Jun 04, 2007 | 20.73 | 20.75 | 20.62 | 20.67 | 829,712 | +0.08(+0.37%) |
Jun 01, 2007 | 20.64 | 20.69 | 20.56 | 20.59 | 931,754 | +0.09(+0.44%) |
May 31, 2007 | 20.57 | 20.58 | 20.45 | 20.50 | 1,045,862 | -0.06(-0.30%) |
May 30, 2007 | 20.42 | 20.59 | 20.36 | 20.56 | 1,491,970 | +0.05(+0.27%) |
May 29, 2007 | 20.60 | 20.62 | 20.46 | 20.51 | 1,270,152 | +0.07(+0.34%) |
May 25, 2007 | 20.45 | 20.49 | 20.39 | 20.44 | 1,241,225 | -0.02(-0.10%) |
May 24, 2007 | 20.68 | 20.73 | 20.45 | 20.46 | 1,129,007 | -0.06(-0.30%) |
May 23, 2007 | 20.65 | 20.71 | 20.52 | 20.52 | 865,325 | +0.01(+0.07%) |
May 22, 2007 | 20.50 | 20.60 | 20.45 | 20.51 | 734,938 | +0.06(+0.30%) |
May 21, 2007 | 20.37 | 20.47 | 20.32 | 20.45 | 1,064,177 | -0.23(-1.13%) |
May 18, 2007 | 20.58 | 20.69 | 20.54 | 20.68 | 1,378,532 | +0.07(+0.33%) |
May 17, 2007 | 20.57 | 20.63 | 20.50 | 20.61 | 1,994,391 | -0.50(-2.35%) |
May 16, 2007 | 21.26 | 21.24 | 20.96 | 21.11 | 2,251,329 | -0.27(-1.26%) |
May 15, 2007 | 21.33 | 21.53 | 21.33 | 21.37 | 2,256,126 | -0.21(-0.96%) |
May 14, 2007 | 21.67 | 21.68 | 21.55 | 21.58 | 1,628,318 | -0.14(-0.63%) |
May 11, 2007 | 21.55 | 21.81 | 21.48 | 21.72 | 1,399,376 | +0.12(+0.54%) |
May 10, 2007 | 21.91 | 21.92 | 21.58 | 21.60 | 1,836,640 | -0.61(-2.76%) |
May 09, 2007 | 22.21 | 22.25 | 22.12 | 22.21 | 967,077 | +0.05(+0.22%) |
May 08, 2007 | 22.15 | 22.28 | 22.03 | 22.17 | 1,883,860 | +0.38(+1.74%) |
May 07, 2007 | 21.73 | 21.82 | 21.68 | 21.79 | 1,258,087 | +0.16(+0.73%) |
May 04, 2007 | 21.84 | 21.86 | 21.52 | 21.63 | 2,480,561 | +0.14(+0.67%) |
May 03, 2007 | 21.67 | 21.74 | 21.41 | 21.48 | 2,211,791 | +0.65(+3.10%) |
May 02, 2007 | 20.78 | 20.91 | 20.77 | 20.84 | 1,373,357 | -0.08(-0.36%) |