Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.49 | 19.83 | 18.49 | 18.83 | 11,591,016 | +1.00(+5.59%) |
Jul 30, 2007 | 17.38 | 18.13 | 17.38 | 17.83 | 5,468,741 | -0.08(-0.42%) |
Jul 27, 2007 | 17.89 | 18.08 | 17.59 | 17.91 | 8,143,517 | -0.10(-0.58%) |
Jul 26, 2007 | 18.18 | 18.20 | 17.63 | 18.01 | 8,649,274 | -0.28(-1.55%) |
Jul 25, 2007 | 18.65 | 18.69 | 18.07 | 18.30 | 4,757,375 | -0.24(-1.31%) |
Jul 24, 2007 | 18.76 | 18.98 | 18.49 | 18.54 | 5,526,047 | -0.41(-2.15%) |
Jul 23, 2007 | 19.11 | 19.29 | 18.92 | 18.95 | 3,644,309 | -0.10(-0.55%) |
Jul 20, 2007 | 19.20 | 19.27 | 18.93 | 19.05 | 4,371,773 | -0.23(-1.18%) |
Jul 19, 2007 | 19.31 | 19.57 | 19.18 | 19.28 | 2,670,124 | +0.00(+0.00%) |
Jul 18, 2007 | 19.58 | 19.67 | 19.05 | 19.28 | 4,544,514 | -0.35(-1.80%) |
Jul 17, 2007 | 19.37 | 19.80 | 19.34 | 19.63 | 2,968,650 | +0.24(+1.25%) |
Jul 16, 2007 | 19.54 | 19.68 | 19.35 | 19.39 | 2,775,461 | -0.25(-1.27%) |
Jul 13, 2007 | 19.67 | 19.83 | 19.54 | 19.64 | 4,127,067 | +0.01(+0.04%) |
Jul 12, 2007 | 19.27 | 19.64 | 19.26 | 19.63 | 5,092,219 | +0.37(+1.94%) |
Jul 11, 2007 | 19.02 | 19.26 | 18.78 | 19.26 | 4,231,826 | +0.26(+1.38%) |
Jul 10, 2007 | 19.36 | 19.38 | 18.97 | 19.00 | 4,077,650 | -0.44(-2.24%) |
Jul 09, 2007 | 19.90 | 19.92 | 19.37 | 19.43 | 4,949,100 | -0.42(-2.13%) |
Jul 06, 2007 | 19.59 | 19.97 | 19.49 | 19.86 | 3,114,157 | +0.21(+1.06%) |
Jul 05, 2007 | 19.72 | 19.77 | 19.54 | 19.65 | 2,524,515 | +0.07(+0.35%) |
Jul 03, 2007 | 19.73 | 19.86 | 19.50 | 19.58 | 2,261,493 | -0.25(-1.26%) |
Jul 02, 2007 | 20.01 | 20.07 | 19.72 | 19.83 | 5,559,442 | +0.12(+0.63%) |
Jun 29, 2007 | 19.45 | 19.72 | 19.30 | 19.70 | 6,066,457 | +0.33(+1.68%) |
Jun 28, 2007 | 19.36 | 19.54 | 19.20 | 19.38 | 3,105,698 | +0.01(+0.07%) |
Jun 27, 2007 | 18.95 | 19.45 | 18.89 | 19.36 | 4,572,004 | +0.26(+1.38%) |
Jun 26, 2007 | 19.52 | 19.59 | 19.10 | 19.10 | 3,481,174 | -0.37(-1.88%) |
Jun 25, 2007 | 19.68 | 19.79 | 19.34 | 19.47 | 4,320,835 | -0.15(-0.74%) |
Jun 22, 2007 | 19.87 | 19.91 | 19.50 | 19.61 | 6,160,997 | -0.26(-1.29%) |
Jun 21, 2007 | 19.81 | 19.95 | 19.59 | 19.87 | 3,783,747 | +0.06(+0.28%) |
Jun 20, 2007 | 20.34 | 20.44 | 19.81 | 19.81 | 2,724,743 | -0.41(-2.02%) |
Jun 19, 2007 | 20.19 | 20.30 | 19.98 | 20.22 | 2,734,713 | +0.01(+0.03%) |
Jun 18, 2007 | 20.36 | 20.44 | 20.10 | 20.22 | 3,449,530 | -0.07(-0.34%) |
Jun 15, 2007 | 20.18 | 20.65 | 20.18 | 20.28 | 5,625,047 | +0.16(+0.79%) |
Jun 14, 2007 | 19.97 | 20.22 | 19.90 | 20.13 | 4,765,735 | +0.16(+0.80%) |
Jun 13, 2007 | 19.67 | 19.98 | 19.65 | 19.97 | 4,633,956 | +0.36(+1.84%) |
Jun 12, 2007 | 19.77 | 19.80 | 19.50 | 19.61 | 4,546,536 | -0.31(-1.56%) |
Jun 11, 2007 | 19.79 | 20.04 | 19.59 | 19.92 | 3,070,086 | +0.06(+0.28%) |
Jun 08, 2007 | 19.52 | 19.91 | 19.33 | 19.86 | 5,489,148 | +0.39(+2.03%) |
Jun 07, 2007 | 20.72 | 20.72 | 19.43 | 19.47 | 11,600,640 | -0.58(-2.90%) |
Jun 06, 2007 | 20.61 | 20.62 | 20.01 | 20.05 | 8,743,973 | -0.67(-3.24%) |
Jun 05, 2007 | 20.71 | 20.85 | 20.55 | 20.72 | 6,982,145 | -0.15(-0.73%) |
Jun 04, 2007 | 20.32 | 20.90 | 20.28 | 20.87 | 4,929,593 | +0.50(+2.45%) |
Jun 01, 2007 | 20.93 | 21.01 | 20.32 | 20.37 | 6,542,591 | -0.53(-2.55%) |
May 31, 2007 | 20.68 | 20.98 | 20.66 | 20.91 | 3,558,667 | +0.23(+1.10%) |
May 30, 2007 | 20.59 | 20.72 | 20.37 | 20.68 | 4,377,333 | +0.09(+0.44%) |
May 29, 2007 | 20.74 | 20.90 | 20.53 | 20.59 | 5,500,591 | -0.10(-0.47%) |
May 25, 2007 | 21.20 | 21.26 | 20.57 | 20.69 | 5,322,012 | -0.35(-1.68%) |
May 24, 2007 | 20.92 | 21.37 | 20.82 | 21.04 | 5,511,330 | +0.11(+0.53%) |
May 23, 2007 | 20.86 | 21.13 | 20.84 | 20.93 | 4,321,615 | +0.08(+0.40%) |
May 22, 2007 | 20.76 | 20.99 | 20.71 | 20.84 | 5,258,608 | +0.06(+0.30%) |
May 21, 2007 | 20.45 | 20.91 | 20.38 | 20.78 | 7,096,517 | +0.27(+1.32%) |
May 18, 2007 | 20.35 | 20.52 | 20.21 | 20.51 | 3,936,767 | +0.30(+1.47%) |
May 17, 2007 | 20.13 | 20.32 | 20.07 | 20.22 | 4,005,547 | +0.04(+0.21%) |
May 16, 2007 | 20.19 | 20.37 | 19.98 | 20.17 | 5,162,416 | -0.01(-0.03%) |
May 15, 2007 | 20.64 | 20.79 | 20.17 | 20.18 | 5,960,276 | -0.44(-2.11%) |
May 14, 2007 | 20.48 | 20.71 | 20.49 | 20.62 | 5,625,336 | +0.14(+0.68%) |
May 11, 2007 | 20.59 | 20.71 | 20.35 | 20.48 | 7,255,300 | -0.10(-0.47%) |
May 10, 2007 | 20.96 | 20.96 | 20.51 | 20.58 | 6,176,272 | -0.42(-1.98%) |
May 09, 2007 | 21.07 | 21.18 | 20.88 | 20.99 | 6,278,789 | -0.03(-0.13%) |
May 08, 2007 | 21.30 | 21.45 | 20.91 | 21.02 | 5,835,288 | -0.24(-1.11%) |
May 07, 2007 | 21.35 | 21.41 | 21.01 | 21.25 | 5,712,597 | +0.15(+0.69%) |
May 04, 2007 | 20.76 | 21.33 | 20.42 | 21.11 | 7,158,647 | +0.35(+1.67%) |
May 03, 2007 | 20.31 | 20.89 | 20.60 | 20.76 | 10,299,463 | +0.16(+0.77%) |
May 02, 2007 | 20.62 | 20.69 | 20.35 | 20.60 | 13,482,531 | -0.02(-0.10%) |