Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.63 | 21.95 | 21.38 | 21.47 | 307,800 | +0.01(+0.05%) |
Jul 30, 2007 | 21.03 | 21.58 | 20.73 | 21.46 | 333,600 | +0.46(+2.19%) |
Jul 27, 2007 | 21.00 | 21.32 | 20.95 | 21.00 | 300,200 | -0.07(-0.33%) |
Jul 26, 2007 | 20.88 | 21.40 | 20.73 | 21.07 | 346,900 | -0.17(-0.80%) |
Jul 25, 2007 | 21.21 | 21.36 | 21.01 | 21.24 | 316,700 | +0.19(+0.90%) |
Jul 24, 2007 | 21.17 | 21.38 | 21.00 | 21.05 | 343,200 | -0.41(-1.91%) |
Jul 23, 2007 | 21.40 | 21.95 | 21.37 | 21.46 | 296,200 | +0.08(+0.37%) |
Jul 20, 2007 | 21.43 | 21.64 | 21.25 | 21.38 | 281,300 | -0.10(-0.47%) |
Jul 19, 2007 | 21.46 | 21.58 | 21.36 | 21.48 | 119,400 | +0.13(+0.61%) |
Jul 18, 2007 | 21.33 | 21.57 | 21.15 | 21.35 | 267,000 | -0.12(-0.56%) |
Jul 17, 2007 | 21.32 | 21.56 | 21.24 | 21.47 | 530,200 | +0.23(+1.08%) |
Jul 16, 2007 | 21.40 | 21.69 | 21.01 | 21.24 | 288,700 | -0.25(-1.16%) |
Jul 13, 2007 | 21.39 | 21.58 | 21.25 | 21.49 | 224,500 | +0.09(+0.42%) |
Jul 12, 2007 | 21.43 | 21.49 | 21.25 | 21.40 | 229,400 | +0.15(+0.71%) |
Jul 11, 2007 | 21.34 | 21.66 | 21.22 | 21.25 | 388,700 | +0.08(+0.38%) |
Jul 10, 2007 | 21.50 | 21.56 | 20.93 | 21.17 | 350,100 | -0.43(-1.99%) |
Jul 09, 2007 | 21.83 | 21.94 | 21.49 | 21.60 | 248,000 | -0.16(-0.74%) |
Jul 06, 2007 | 21.84 | 21.98 | 21.67 | 21.76 | 193,400 | -0.11(-0.50%) |
Jul 05, 2007 | 22.00 | 22.00 | 21.47 | 21.87 | 249,700 | -0.13(-0.59%) |
Jul 03, 2007 | 22.04 | 22.04 | 21.91 | 22.00 | 189,400 | +0.05(+0.23%) |
Jul 02, 2007 | 22.13 | 22.13 | 21.83 | 21.95 | 489,200 | -0.05(-0.23%) |
Jun 29, 2007 | 22.50 | 22.50 | 21.92 | 22.00 | 228,500 | -0.37(-1.65%) |
Jun 28, 2007 | 22.54 | 22.63 | 22.26 | 22.37 | 199,500 | -0.16(-0.71%) |
Jun 27, 2007 | 21.89 | 22.54 | 21.73 | 22.53 | 234,300 | +0.46(+2.08%) |
Jun 26, 2007 | 22.41 | 22.43 | 21.96 | 22.07 | 195,700 | -0.34(-1.52%) |
Jun 25, 2007 | 22.25 | 22.62 | 22.20 | 22.41 | 249,000 | +0.08(+0.36%) |
Jun 22, 2007 | 22.47 | 22.58 | 22.10 | 22.33 | 372,300 | -0.12(-0.53%) |
Jun 21, 2007 | 22.10 | 22.49 | 21.96 | 22.45 | 259,100 | +0.34(+1.54%) |
Jun 20, 2007 | 22.71 | 22.86 | 22.03 | 22.11 | 196,100 | -0.56(-2.47%) |
Jun 19, 2007 | 22.60 | 22.69 | 22.41 | 22.67 | 208,900 | -0.01(-0.04%) |
Jun 18, 2007 | 23.17 | 23.23 | 22.60 | 22.68 | 207,400 | -0.49(-2.11%) |
Jun 15, 2007 | 22.91 | 23.41 | 22.62 | 23.17 | 468,300 | +0.77(+3.44%) |
Jun 14, 2007 | 22.41 | 22.64 | 22.32 | 22.40 | 174,300 | -0.05(-0.22%) |
Jun 13, 2007 | 22.29 | 22.59 | 22.18 | 22.45 | 162,400 | +0.18(+0.81%) |
Jun 12, 2007 | 22.19 | 22.71 | 22.11 | 22.27 | 236,900 | -0.09(-0.40%) |
Jun 11, 2007 | 22.35 | 22.48 | 22.10 | 22.36 | 136,400 | -0.09(-0.40%) |
Jun 08, 2007 | 22.18 | 22.55 | 21.93 | 22.45 | 259,600 | +0.20(+0.90%) |
Jun 07, 2007 | 22.40 | 22.63 | 22.24 | 22.25 | 372,600 | -0.32(-1.42%) |
Jun 06, 2007 | 22.63 | 22.64 | 22.40 | 22.57 | 208,900 | -0.24(-1.05%) |
Jun 05, 2007 | 22.91 | 23.20 | 22.64 | 22.81 | 262,600 | -0.26(-1.13%) |
Jun 04, 2007 | 22.82 | 23.15 | 22.75 | 23.07 | 296,100 | +0.12(+0.52%) |
Jun 01, 2007 | 22.53 | 23.20 | 22.53 | 22.95 | 625,000 | +0.43(+1.91%) |
May 31, 2007 | 22.41 | 22.72 | 22.20 | 22.52 | 834,600 | +0.16(+0.72%) |
May 30, 2007 | 22.62 | 22.72 | 22.32 | 22.36 | 564,000 | -0.37(-1.63%) |
May 29, 2007 | 22.85 | 23.08 | 22.62 | 22.73 | 432,800 | +0.04(+0.18%) |
May 25, 2007 | 22.73 | 23.31 | 22.55 | 22.69 | 468,500 | -0.04(-0.18%) |
May 24, 2007 | 22.10 | 22.80 | 22.03 | 22.73 | 585,000 | +0.52(+2.34%) |
May 23, 2007 | 22.13 | 22.46 | 22.04 | 22.21 | 332,800 | +0.15(+0.68%) |
May 22, 2007 | 21.80 | 22.24 | 21.71 | 22.06 | 287,000 | +0.05(+0.23%) |
May 21, 2007 | 21.37 | 22.08 | 21.35 | 22.01 | 527,300 | +0.50(+2.32%) |
May 18, 2007 | 21.56 | 21.59 | 21.30 | 21.51 | 424,400 | -0.03(-0.14%) |
May 17, 2007 | 21.32 | 21.71 | 21.16 | 21.54 | 466,700 | +0.09(+0.42%) |
May 16, 2007 | 21.49 | 21.50 | 21.04 | 21.45 | 550,000 | -0.14(-0.65%) |
May 15, 2007 | 21.95 | 22.17 | 21.53 | 21.59 | 445,000 | -0.37(-1.68%) |
May 14, 2007 | 22.43 | 22.47 | 21.92 | 21.96 | 631,200 | -0.51(-2.27%) |
May 11, 2007 | 22.69 | 22.80 | 22.44 | 22.47 | 670,800 | -0.07(-0.31%) |
May 10, 2007 | 22.50 | 22.75 | 22.12 | 22.54 | 488,100 | +0.08(+0.36%) |
May 09, 2007 | 22.35 | 22.62 | 22.21 | 22.46 | 597,500 | -0.08(-0.35%) |
May 08, 2007 | 22.10 | 22.57 | 22.08 | 22.54 | 355,000 | +0.22(+0.99%) |
May 07, 2007 | 22.39 | 22.58 | 22.26 | 22.32 | 190,300 | -0.05(-0.22%) |
May 04, 2007 | 21.95 | 22.48 | 21.95 | 22.37 | 388,300 | +0.36(+1.64%) |
May 03, 2007 | 22.26 | 22.29 | 21.94 | 22.01 | 1,056,800 | -0.30(-1.34%) |
May 02, 2007 | 22.02 | 22.51 | 21.94 | 22.31 | 984,900 | +0.20(+0.90%) |