Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.93 | 23.92 | 22.93 | 22.98 | 3,868,928 | +0.05(+0.22%) |
Jul 30, 2007 | 22.75 | 23.01 | 22.44 | 22.93 | 2,615,948 | +0.42(+1.89%) |
Jul 27, 2007 | 22.11 | 22.73 | 21.37 | 22.50 | 3,641,025 | +1.16(+5.42%) |
Jul 26, 2007 | 20.76 | 22.04 | 20.76 | 21.34 | 1,715,172 | -0.50(-2.30%) |
Jul 25, 2007 | 21.98 | 22.24 | 21.65 | 21.85 | 1,215,870 | -0.06(-0.26%) |
Jul 24, 2007 | 22.01 | 22.25 | 21.87 | 21.91 | 1,129,085 | -0.26(-1.17%) |
Jul 23, 2007 | 22.00 | 22.37 | 21.97 | 22.16 | 1,195,969 | +0.22(+0.98%) |
Jul 20, 2007 | 22.37 | 22.50 | 21.88 | 21.95 | 2,242,182 | -0.47(-2.09%) |
Jul 19, 2007 | 22.37 | 22.63 | 22.34 | 22.42 | 982,805 | +0.17(+0.74%) |
Jul 18, 2007 | 22.55 | 22.58 | 21.75 | 22.25 | 2,200,328 | -0.57(-2.49%) |
Jul 17, 2007 | 22.88 | 23.05 | 22.78 | 22.82 | 857,521 | -0.01(-0.03%) |
Jul 16, 2007 | 23.16 | 23.16 | 22.78 | 22.83 | 939,383 | -0.35(-1.52%) |
Jul 13, 2007 | 22.59 | 23.27 | 22.59 | 23.18 | 1,592,123 | +0.70(+3.10%) |
Jul 12, 2007 | 22.38 | 22.48 | 22.24 | 22.48 | 748,089 | +0.22(+0.97%) |
Jul 11, 2007 | 21.93 | 22.27 | 21.83 | 22.27 | 1,446,120 | +0.34(+1.54%) |
Jul 10, 2007 | 22.04 | 22.15 | 21.86 | 21.93 | 1,059,564 | -0.24(-1.07%) |
Jul 09, 2007 | 22.40 | 22.43 | 22.15 | 22.16 | 1,131,002 | -0.26(-1.15%) |
Jul 06, 2007 | 22.60 | 22.53 | 22.04 | 22.42 | 1,552,632 | -0.18(-0.80%) |
Jul 05, 2007 | 22.58 | 22.65 | 22.37 | 22.60 | 978,634 | -0.02(-0.10%) |
Jul 03, 2007 | 22.47 | 22.70 | 22.43 | 22.62 | 775,621 | +0.17(+0.74%) |
Jul 02, 2007 | 22.11 | 22.46 | 21.97 | 22.46 | 1,256,595 | +0.42(+1.93%) |
Jun 29, 2007 | 21.91 | 22.08 | 21.82 | 22.04 | 1,391,056 | +0.17(+0.79%) |
Jun 28, 2007 | 21.61 | 22.02 | 21.60 | 21.86 | 1,066,173 | +0.19(+0.90%) |
Jun 27, 2007 | 21.42 | 21.75 | 21.38 | 21.67 | 1,382,852 | +0.09(+0.43%) |
Jun 26, 2007 | 21.86 | 21.92 | 21.44 | 21.57 | 1,447,789 | -0.21(-0.96%) |
Jun 25, 2007 | 21.88 | 22.08 | 21.67 | 21.78 | 777,150 | -0.07(-0.33%) |
Jun 22, 2007 | 22.04 | 22.09 | 21.79 | 21.86 | 1,579,052 | -0.26(-1.17%) |
Jun 21, 2007 | 22.04 | 22.15 | 21.79 | 22.11 | 806,907 | +0.03(+0.13%) |
Jun 20, 2007 | 22.24 | 22.32 | 22.03 | 22.09 | 766,443 | -0.14(-0.65%) |
Jun 19, 2007 | 22.01 | 22.36 | 22.01 | 22.23 | 918,842 | +0.14(+0.62%) |
Jun 18, 2007 | 22.04 | 22.14 | 21.87 | 22.09 | 1,199,167 | +0.16(+0.72%) |
Jun 15, 2007 | 22.00 | 22.06 | 21.86 | 21.93 | 1,376,734 | +0.01(+0.03%) |
Jun 14, 2007 | 22.06 | 22.16 | 21.88 | 21.93 | 849,734 | -0.07(-0.33%) |
Jun 13, 2007 | 21.63 | 22.05 | 21.61 | 22.00 | 1,091,821 | +0.41(+1.90%) |
Jun 12, 2007 | 21.66 | 21.85 | 21.57 | 21.59 | 939,839 | -0.19(-0.86%) |
Jun 11, 2007 | 21.66 | 21.96 | 21.63 | 21.78 | 620,580 | +0.05(+0.23%) |
Jun 08, 2007 | 21.60 | 21.84 | 21.49 | 21.73 | 1,048,993 | +0.06(+0.30%) |
Jun 07, 2007 | 21.97 | 22.16 | 21.66 | 21.66 | 1,469,202 | -0.38(-1.73%) |
Jun 06, 2007 | 22.03 | 22.25 | 21.97 | 22.04 | 1,241,995 | -0.03(-0.13%) |
Jun 05, 2007 | 22.29 | 22.29 | 22.04 | 22.07 | 1,081,948 | -0.22(-1.00%) |
Jun 04, 2007 | 21.86 | 22.29 | 21.80 | 22.29 | 1,359,770 | +0.41(+1.87%) |
Jun 01, 2007 | 21.78 | 21.93 | 21.72 | 21.88 | 1,060,173 | +0.11(+0.50%) |
May 31, 2007 | 21.88 | 21.96 | 21.61 | 21.78 | 1,861,602 | -0.11(-0.49%) |
May 30, 2007 | 21.63 | 21.93 | 21.36 | 21.88 | 2,236,063 | +0.25(+1.16%) |
May 29, 2007 | 21.22 | 21.69 | 21.22 | 21.63 | 1,692,934 | +0.48(+2.28%) |
May 25, 2007 | 20.71 | 21.24 | 20.70 | 21.15 | 1,322,087 | +0.51(+2.47%) |
May 24, 2007 | 21.11 | 21.24 | 20.60 | 20.64 | 969,039 | -0.42(-1.98%) |
May 23, 2007 | 21.14 | 21.20 | 20.99 | 21.06 | 779,653 | -0.04(-0.20%) |
May 22, 2007 | 21.04 | 21.16 | 20.83 | 21.10 | 810,800 | +0.01(+0.07%) |
May 21, 2007 | 20.92 | 21.22 | 20.84 | 21.09 | 809,132 | +0.22(+1.03%) |
May 18, 2007 | 20.73 | 20.91 | 20.68 | 20.87 | 776,177 | +0.22(+1.08%) |
May 17, 2007 | 20.83 | 20.83 | 20.47 | 20.65 | 1,132,562 | -0.25(-1.20%) |
May 16, 2007 | 20.51 | 21.06 | 20.44 | 20.90 | 1,381,740 | +0.50(+2.43%) |
May 15, 2007 | 20.51 | 20.59 | 20.29 | 20.40 | 741,414 | -0.18(-0.87%) |
May 14, 2007 | 20.57 | 20.70 | 20.45 | 20.58 | 1,042,041 | -0.02(-0.10%) |
May 11, 2007 | 20.60 | 20.75 | 20.42 | 20.60 | 1,592,123 | +0.03(+0.14%) |
May 10, 2007 | 20.52 | 20.71 | 20.48 | 20.58 | 1,812,795 | -0.08(-0.38%) |
May 09, 2007 | 20.62 | 20.72 | 20.50 | 20.65 | 744,474 | -0.04(-0.21%) |
May 08, 2007 | 20.75 | 20.75 | 20.44 | 20.70 | 639,352 | -0.06(-0.31%) |
May 07, 2007 | 20.65 | 20.92 | 20.65 | 20.76 | 969,596 | +0.21(+1.01%) |
May 04, 2007 | 20.53 | 20.62 | 20.44 | 20.55 | 1,182,620 | +0.03(+0.14%) |
May 03, 2007 | 20.45 | 20.65 | 20.42 | 20.52 | 1,345,309 | +0.08(+0.39%) |
May 02, 2007 | 20.11 | 20.68 | 20.03 | 20.45 | 2,591,336 | +0.41(+2.05%) |