Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.90 | 20.38 | 19.81 | 19.81 | 1,869,170 | -0.14(-0.69%) |
Jul 30, 2007 | 19.56 | 20.04 | 19.36 | 19.94 | 1,905,471 | +0.33(+1.68%) |
Jul 27, 2007 | 19.70 | 20.06 | 19.37 | 19.61 | 2,588,501 | -0.16(-0.81%) |
Jul 26, 2007 | 20.30 | 20.35 | 19.71 | 19.77 | 2,663,425 | -0.74(-3.61%) |
Jul 25, 2007 | 20.80 | 21.47 | 20.30 | 20.51 | 5,942,309 | +0.72(+3.66%) |
Jul 24, 2007 | 19.95 | 20.14 | 19.70 | 19.79 | 1,796,688 | -0.33(-1.64%) |
Jul 23, 2007 | 19.95 | 20.23 | 19.89 | 20.12 | 2,129,344 | +0.18(+0.89%) |
Jul 20, 2007 | 20.01 | 20.20 | 19.73 | 19.94 | 1,658,217 | -0.19(-0.96%) |
Jul 19, 2007 | 20.10 | 20.27 | 20.02 | 20.14 | 1,306,184 | +0.09(+0.44%) |
Jul 18, 2007 | 20.32 | 20.38 | 20.01 | 20.05 | 2,087,557 | -0.30(-1.46%) |
Jul 17, 2007 | 20.59 | 20.59 | 20.32 | 20.34 | 1,418,323 | -0.21(-1.02%) |
Jul 16, 2007 | 20.72 | 20.80 | 20.51 | 20.55 | 920,684 | -0.19(-0.89%) |
Jul 13, 2007 | 20.47 | 20.82 | 20.45 | 20.74 | 1,165,136 | +0.20(+0.98%) |
Jul 12, 2007 | 20.49 | 20.78 | 20.47 | 20.54 | 1,817,239 | +0.05(+0.24%) |
Jul 11, 2007 | 20.37 | 20.66 | 20.37 | 20.49 | 1,347,113 | +0.09(+0.43%) |
Jul 10, 2007 | 21.12 | 21.24 | 20.40 | 20.40 | 2,930,802 | +0.00(+0.00%) |
Jul 09, 2007 | 20.59 | 20.64 | 20.25 | 20.40 | 1,525,205 | -0.10(-0.51%) |
Jul 06, 2007 | 20.48 | 20.59 | 20.33 | 20.51 | 1,175,518 | +0.16(+0.79%) |
Jul 05, 2007 | 20.10 | 20.49 | 20.06 | 20.34 | 2,269,429 | +0.33(+1.65%) |
Jul 03, 2007 | 19.77 | 20.14 | 19.77 | 20.01 | 966,049 | +0.25(+1.26%) |
Jul 02, 2007 | 19.89 | 19.93 | 19.68 | 19.77 | 1,622,840 | +0.04(+0.20%) |
Jun 29, 2007 | 20.26 | 20.41 | 19.66 | 19.73 | 2,962,668 | -0.49(-2.43%) |
Jun 28, 2007 | 20.09 | 20.48 | 19.96 | 20.22 | 1,860,690 | +0.10(+0.48%) |
Jun 27, 2007 | 20.00 | 20.17 | 19.97 | 20.12 | 1,904,989 | +0.06(+0.28%) |
Jun 26, 2007 | 20.06 | 20.18 | 20.00 | 20.06 | 2,034,774 | +0.09(+0.44%) |
Jun 25, 2007 | 19.86 | 20.14 | 19.75 | 19.97 | 2,479,337 | +0.02(+0.08%) |
Jun 22, 2007 | 20.11 | 20.13 | 19.84 | 19.96 | 4,367,727 | -0.03(-0.16%) |
Jun 21, 2007 | 20.24 | 20.43 | 19.80 | 19.99 | 8,318,238 | -1.53(-7.10%) |
Jun 20, 2007 | 21.78 | 21.80 | 21.49 | 21.52 | 1,033,130 | -0.24(-1.11%) |
Jun 19, 2007 | 21.83 | 21.89 | 21.58 | 21.76 | 1,024,553 | -0.07(-0.33%) |
Jun 18, 2007 | 21.56 | 21.94 | 21.54 | 21.83 | 1,903,167 | +0.48(+2.26%) |
Jun 15, 2007 | 21.58 | 21.64 | 21.31 | 21.35 | 1,646,221 | -0.18(-0.86%) |
Jun 14, 2007 | 21.46 | 21.68 | 21.39 | 21.54 | 861,584 | +0.08(+0.38%) |
Jun 13, 2007 | 21.32 | 21.58 | 21.25 | 21.45 | 1,470,573 | +0.27(+1.25%) |
Jun 12, 2007 | 21.33 | 21.40 | 21.08 | 21.19 | 1,942,697 | -0.23(-1.05%) |
Jun 11, 2007 | 21.37 | 21.45 | 21.14 | 21.41 | 1,021,255 | +0.04(+0.19%) |
Jun 08, 2007 | 21.16 | 21.46 | 20.80 | 21.37 | 1,822,644 | +0.18(+0.84%) |
Jun 07, 2007 | 21.80 | 21.87 | 21.18 | 21.20 | 3,030,330 | -0.72(-3.27%) |
Jun 06, 2007 | 22.36 | 22.36 | 21.80 | 21.91 | 2,164,601 | -0.80(-3.51%) |
Jun 05, 2007 | 23.10 | 23.14 | 22.62 | 22.71 | 858,665 | -0.41(-1.77%) |
Jun 04, 2007 | 22.81 | 23.16 | 22.67 | 23.12 | 1,020,462 | +0.28(+1.23%) |
Jun 01, 2007 | 22.77 | 22.98 | 22.66 | 22.84 | 753,300 | +0.14(+0.60%) |
May 31, 2007 | 22.69 | 22.72 | 22.45 | 22.70 | 1,061,516 | +0.06(+0.25%) |
May 30, 2007 | 22.44 | 22.83 | 22.29 | 22.65 | 1,119,684 | +0.10(+0.46%) |
May 29, 2007 | 22.73 | 22.80 | 22.33 | 22.54 | 936,713 | -0.19(-0.85%) |
May 25, 2007 | 22.61 | 22.88 | 22.52 | 22.73 | 1,136,743 | +0.20(+0.89%) |
May 24, 2007 | 22.41 | 22.77 | 22.29 | 22.53 | 1,649,330 | +0.07(+0.32%) |
May 23, 2007 | 22.69 | 22.75 | 22.39 | 22.46 | 1,102,937 | -0.23(-0.99%) |
May 22, 2007 | 22.07 | 22.69 | 22.00 | 22.69 | 1,726,921 | +0.53(+2.40%) |
May 21, 2007 | 22.27 | 22.46 | 22.04 | 22.15 | 797,346 | -0.20(-0.90%) |
May 18, 2007 | 22.02 | 22.41 | 21.93 | 22.36 | 2,391,486 | +0.37(+1.68%) |
May 17, 2007 | 21.99 | 22.12 | 21.86 | 21.99 | 1,105,254 | -0.10(-0.44%) |
May 16, 2007 | 21.96 | 22.11 | 21.90 | 22.08 | 1,061,297 | +0.15(+0.70%) |
May 15, 2007 | 21.99 | 22.23 | 21.78 | 21.93 | 1,192,534 | -0.10(-0.44%) |
May 14, 2007 | 22.45 | 22.53 | 21.99 | 22.03 | 1,201,185 | -0.43(-1.90%) |
May 11, 2007 | 22.36 | 22.55 | 22.27 | 22.45 | 739,365 | +0.02(+0.07%) |
May 10, 2007 | 22.61 | 22.61 | 22.33 | 22.44 | 1,140,871 | -0.23(-0.99%) |
May 09, 2007 | 22.49 | 22.82 | 22.48 | 22.66 | 968,738 | +0.09(+0.39%) |
May 08, 2007 | 22.56 | 22.61 | 22.29 | 22.57 | 1,149,192 | +0.01(+0.04%) |
May 07, 2007 | 22.41 | 22.81 | 22.41 | 22.56 | 991,797 | +0.10(+0.47%) |
May 04, 2007 | 22.65 | 22.69 | 22.29 | 22.46 | 1,738,295 | -0.16(-0.71%) |
May 03, 2007 | 22.71 | 22.73 | 22.56 | 22.62 | 1,297,712 | +0.04(+0.18%) |
May 02, 2007 | 22.45 | 22.85 | 22.43 | 22.58 | 2,521,690 | +0.03(+0.14%) |