Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.97 | 21.32 | 20.70 | 21.02 | 3,160,965 | +0.05(+0.22%) |
Jul 30, 2007 | 20.52 | 21.00 | 20.41 | 20.97 | 2,444,625 | +0.36(+1.77%) |
Jul 27, 2007 | 20.89 | 20.91 | 20.59 | 20.60 | 2,694,372 | -0.33(-1.57%) |
Jul 26, 2007 | 21.18 | 21.18 | 20.65 | 20.93 | 2,815,527 | -0.35(-1.65%) |
Jul 25, 2007 | 21.62 | 21.63 | 21.14 | 21.28 | 2,605,575 | -0.18(-0.85%) |
Jul 24, 2007 | 21.72 | 21.84 | 21.45 | 21.47 | 3,441,700 | -0.36(-1.67%) |
Jul 23, 2007 | 21.39 | 21.94 | 21.39 | 21.83 | 2,019,254 | +0.04(+0.19%) |
Jul 20, 2007 | 21.99 | 22.08 | 21.74 | 21.79 | 2,806,335 | -0.23(-1.04%) |
Jul 19, 2007 | 21.77 | 22.05 | 21.74 | 22.02 | 2,431,002 | +0.35(+1.62%) |
Jul 18, 2007 | 21.56 | 21.73 | 21.34 | 21.67 | 2,860,080 | +0.09(+0.40%) |
Jul 17, 2007 | 21.27 | 21.60 | 21.21 | 21.58 | 2,064,663 | +0.36(+1.72%) |
Jul 16, 2007 | 21.25 | 21.34 | 21.17 | 21.22 | 1,734,957 | -0.12(-0.58%) |
Jul 13, 2007 | 21.46 | 21.53 | 21.27 | 21.34 | 1,489,080 | -0.06(-0.30%) |
Jul 12, 2007 | 21.24 | 21.40 | 21.13 | 21.40 | 1,664,980 | +0.22(+1.03%) |
Jul 11, 2007 | 21.18 | 21.27 | 21.07 | 21.18 | 2,523,793 | +0.00(+0.02%) |
Jul 10, 2007 | 21.19 | 21.46 | 21.17 | 21.18 | 4,500,965 | -0.39(-1.80%) |
Jul 09, 2007 | 21.59 | 21.65 | 21.48 | 21.57 | 1,425,652 | -0.08(-0.36%) |
Jul 06, 2007 | 21.66 | 21.72 | 21.48 | 21.64 | 1,431,575 | +0.02(+0.08%) |
Jul 05, 2007 | 21.41 | 21.64 | 21.38 | 21.63 | 2,323,294 | +0.10(+0.49%) |
Jul 03, 2007 | 21.43 | 21.59 | 21.40 | 21.52 | 784,668 | +0.08(+0.38%) |
Jul 02, 2007 | 21.42 | 21.48 | 21.31 | 21.44 | 1,446,711 | +0.10(+0.45%) |
Jun 29, 2007 | 21.22 | 21.40 | 21.21 | 21.34 | 2,406,872 | +0.14(+0.67%) |
Jun 28, 2007 | 21.11 | 21.28 | 21.03 | 21.20 | 2,052,418 | +0.10(+0.45%) |
Jun 27, 2007 | 20.94 | 21.12 | 20.93 | 21.11 | 2,588,506 | -0.03(-0.13%) |
Jun 26, 2007 | 21.29 | 21.36 | 21.07 | 21.13 | 2,939,709 | -0.06(-0.28%) |
Jun 25, 2007 | 21.14 | 21.40 | 21.07 | 21.19 | 2,582,364 | +0.07(+0.35%) |
Jun 22, 2007 | 21.14 | 21.23 | 21.07 | 21.12 | 3,173,991 | -0.12(-0.58%) |
Jun 21, 2007 | 21.19 | 21.32 | 20.99 | 21.24 | 2,591,079 | +0.05(+0.24%) |
Jun 20, 2007 | 21.43 | 21.47 | 21.18 | 21.19 | 3,254,059 | -0.18(-0.83%) |
Jun 19, 2007 | 21.31 | 21.39 | 21.24 | 21.37 | 2,400,730 | +0.06(+0.28%) |
Jun 18, 2007 | 20.97 | 21.35 | 20.97 | 21.31 | 2,913,386 | +0.35(+1.65%) |
Jun 15, 2007 | 21.03 | 21.12 | 20.94 | 20.97 | 4,383,789 | +0.10(+0.46%) |
Jun 14, 2007 | 21.11 | 21.11 | 20.82 | 20.87 | 3,381,072 | -0.17(-0.80%) |
Jun 13, 2007 | 21.10 | 21.15 | 20.88 | 21.04 | 3,759,476 | -0.01(-0.04%) |
Jun 12, 2007 | 21.24 | 21.37 | 21.05 | 21.05 | 3,569,726 | -0.31(-1.45%) |
Jun 11, 2007 | 21.38 | 21.51 | 21.25 | 21.36 | 2,247,832 | -0.02(-0.09%) |
Jun 08, 2007 | 21.13 | 21.41 | 21.05 | 21.38 | 3,693,028 | +0.19(+0.90%) |
Jun 07, 2007 | 21.71 | 21.71 | 21.18 | 21.18 | 3,331,592 | -0.57(-2.60%) |
Jun 06, 2007 | 21.81 | 21.88 | 21.50 | 21.75 | 2,667,477 | -0.14(-0.65%) |
Jun 05, 2007 | 21.84 | 21.93 | 21.81 | 21.89 | 2,186,849 | +0.02(+0.08%) |
Jun 04, 2007 | 21.87 | 21.89 | 21.84 | 21.87 | 2,278,105 | +0.00(+0.02%) |
Jun 01, 2007 | 21.77 | 21.91 | 21.76 | 21.87 | 2,416,388 | +0.10(+0.46%) |
May 31, 2007 | 21.94 | 21.94 | 21.73 | 21.77 | 2,119,065 | -0.10(-0.48%) |
May 30, 2007 | 21.84 | 21.95 | 21.77 | 21.87 | 3,087,781 | +0.01(+0.06%) |
May 29, 2007 | 21.88 | 22.15 | 21.76 | 21.86 | 1,931,947 | +0.05(+0.25%) |
May 25, 2007 | 21.68 | 21.86 | 21.63 | 21.80 | 1,117,006 | +0.15(+0.67%) |
May 24, 2007 | 21.83 | 21.88 | 21.63 | 21.66 | 3,434,597 | -0.07(-0.34%) |
May 23, 2007 | 21.72 | 21.84 | 21.62 | 21.73 | 2,253,316 | +0.13(+0.59%) |
May 22, 2007 | 21.46 | 21.69 | 21.43 | 21.60 | 2,128,717 | +0.15(+0.68%) |
May 21, 2007 | 21.56 | 21.64 | 21.40 | 21.46 | 3,133,409 | -0.15(-0.68%) |
May 18, 2007 | 21.69 | 21.82 | 21.50 | 21.60 | 2,206,811 | -0.05(-0.25%) |
May 17, 2007 | 21.71 | 21.74 | 21.43 | 21.66 | 2,562,402 | +0.06(+0.30%) |
May 16, 2007 | 21.39 | 21.61 | 21.34 | 21.59 | 2,276,021 | +0.13(+0.59%) |
May 15, 2007 | 21.62 | 21.82 | 21.45 | 21.47 | 2,223,195 | -0.15(-0.70%) |
May 14, 2007 | 21.42 | 21.70 | 21.32 | 21.62 | 2,305,964 | +0.20(+0.91%) |
May 11, 2007 | 21.88 | 22.00 | 20.77 | 21.42 | 8,451,202 | -0.42(-1.92%) |
May 10, 2007 | 21.92 | 21.97 | 21.82 | 21.84 | 2,463,907 | -0.17(-0.77%) |
May 09, 2007 | 21.88 | 22.08 | 21.78 | 22.01 | 1,571,311 | +0.13(+0.58%) |
May 08, 2007 | 21.87 | 21.94 | 21.78 | 21.88 | 1,552,884 | -0.01(-0.04%) |
May 07, 2007 | 21.77 | 21.95 | 21.77 | 21.89 | 1,795,282 | +0.12(+0.57%) |
May 04, 2007 | 21.74 | 21.83 | 21.65 | 21.77 | 1,930,012 | +0.10(+0.44%) |
May 03, 2007 | 21.48 | 21.69 | 21.48 | 21.67 | 3,681,547 | +0.24(+1.13%) |
May 02, 2007 | 21.68 | 21.80 | 21.38 | 21.43 | 4,120,880 | -0.28(-1.28%) |