Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.71 | 19.81 | 19.35 | 19.46 | 3,544,001 | -0.13(-0.67%) |
Jul 30, 2007 | 19.59 | 19.65 | 19.30 | 19.59 | 3,676,948 | +0.02(+0.08%) |
Jul 27, 2007 | 20.10 | 20.10 | 19.57 | 19.58 | 4,285,996 | -0.57(-2.81%) |
Jul 26, 2007 | 20.37 | 20.61 | 19.82 | 20.14 | 4,652,116 | -0.46(-2.22%) |
Jul 25, 2007 | 20.81 | 20.91 | 20.55 | 20.60 | 3,650,329 | +0.19(+0.95%) |
Jul 24, 2007 | 20.38 | 20.83 | 20.37 | 20.41 | 3,423,864 | -0.23(-1.13%) |
Jul 23, 2007 | 20.74 | 20.93 | 20.63 | 20.64 | 2,052,064 | +0.04(+0.19%) |
Jul 20, 2007 | 20.70 | 20.85 | 20.48 | 20.60 | 3,536,268 | -0.10(-0.49%) |
Jul 19, 2007 | 20.52 | 20.76 | 20.45 | 20.70 | 2,864,657 | +0.26(+1.29%) |
Jul 18, 2007 | 20.24 | 20.47 | 20.24 | 20.44 | 2,301,706 | +0.08(+0.38%) |
Jul 17, 2007 | 20.32 | 20.52 | 20.24 | 20.36 | 1,759,499 | +0.04(+0.19%) |
Jul 16, 2007 | 20.07 | 20.45 | 20.05 | 20.32 | 2,345,268 | +0.15(+0.73%) |
Jul 13, 2007 | 20.25 | 20.27 | 20.10 | 20.17 | 1,456,497 | -0.08(-0.38%) |
Jul 12, 2007 | 19.88 | 20.28 | 19.85 | 20.25 | 2,809,084 | +0.38(+1.91%) |
Jul 11, 2007 | 19.72 | 19.94 | 19.65 | 19.87 | 1,640,412 | +0.10(+0.51%) |
Jul 10, 2007 | 19.94 | 20.07 | 19.74 | 19.77 | 2,368,149 | -0.29(-1.47%) |
Jul 09, 2007 | 19.95 | 20.13 | 19.90 | 20.06 | 1,710,137 | +0.03(+0.15%) |
Jul 06, 2007 | 19.95 | 20.17 | 19.79 | 20.03 | 1,990,713 | +0.09(+0.43%) |
Jul 05, 2007 | 19.89 | 20.00 | 19.61 | 19.95 | 2,261,495 | -0.12(-0.58%) |
Jul 03, 2007 | 20.07 | 20.10 | 20.01 | 20.06 | 1,066,628 | -0.01(-0.04%) |
Jul 02, 2007 | 20.04 | 20.08 | 19.77 | 20.07 | 2,679,675 | +0.03(+0.15%) |
Jun 29, 2007 | 19.98 | 20.10 | 19.81 | 20.04 | 3,645,431 | +0.13(+0.66%) |
Jun 28, 2007 | 19.94 | 19.98 | 19.79 | 19.91 | 1,979,243 | -0.10(-0.50%) |
Jun 27, 2007 | 19.84 | 20.03 | 19.84 | 20.01 | 2,546,173 | +0.12(+0.62%) |
Jun 26, 2007 | 20.02 | 20.13 | 19.72 | 19.89 | 3,754,594 | -0.12(-0.62%) |
Jun 25, 2007 | 19.98 | 20.18 | 19.81 | 20.01 | 3,792,099 | +0.02(+0.12%) |
Jun 22, 2007 | 20.19 | 20.20 | 19.86 | 19.99 | 5,715,891 | -0.31(-1.53%) |
Jun 21, 2007 | 20.23 | 20.37 | 20.02 | 20.30 | 4,420,142 | +0.07(+0.35%) |
Jun 20, 2007 | 19.98 | 20.52 | 19.96 | 20.23 | 26,535,546 | +0.27(+1.36%) |
Jun 19, 2007 | 19.91 | 20.03 | 19.72 | 19.96 | 2,304,155 | +0.03(+0.16%) |
Jun 18, 2007 | 19.93 | 20.03 | 19.80 | 19.93 | 2,111,347 | -0.13(-0.66%) |
Jun 15, 2007 | 20.13 | 20.25 | 19.96 | 20.06 | 3,062,111 | +0.02(+0.08%) |
Jun 14, 2007 | 19.96 | 20.15 | 19.93 | 20.04 | 1,631,132 | +0.03(+0.16%) |
Jun 13, 2007 | 19.80 | 20.05 | 19.70 | 20.01 | 3,069,844 | +0.26(+1.34%) |
Jun 12, 2007 | 19.18 | 19.93 | 19.18 | 19.75 | 2,631,515 | -0.05(-0.24%) |
Jun 11, 2007 | 19.79 | 19.96 | 19.67 | 19.79 | 2,086,730 | -0.09(-0.47%) |
Jun 08, 2007 | 19.60 | 19.89 | 19.50 | 19.89 | 3,421,434 | +0.19(+0.95%) |
Jun 07, 2007 | 20.01 | 20.07 | 19.69 | 19.70 | 3,230,431 | -0.31(-1.55%) |
Jun 06, 2007 | 20.12 | 20.17 | 19.89 | 20.01 | 3,278,468 | -0.07(-0.35%) |
Jun 05, 2007 | 20.56 | 20.17 | 19.96 | 20.08 | 3,360,086 | -0.13(-0.65%) |
Jun 04, 2007 | 20.17 | 20.33 | 20.14 | 20.21 | 3,263,940 | -0.11(-0.53%) |
Jun 01, 2007 | 20.58 | 20.67 | 20.31 | 20.32 | 5,054,113 | -0.26(-1.28%) |
May 31, 2007 | 20.57 | 20.71 | 20.45 | 20.58 | 7,950,611 | +0.12(+0.57%) |
May 30, 2007 | 20.06 | 20.49 | 20.06 | 20.47 | 5,153,845 | +0.29(+1.46%) |
May 29, 2007 | 20.10 | 20.24 | 19.86 | 20.17 | 10,399,217 | -0.01(-0.04%) |
May 25, 2007 | 19.65 | 20.29 | 19.65 | 20.18 | 7,387,159 | +0.34(+1.72%) |
May 24, 2007 | 20.35 | 20.60 | 19.79 | 19.84 | 11,583,826 | -1.76(-8.15%) |
May 23, 2007 | 21.65 | 21.80 | 21.12 | 21.60 | 8,210,249 | -0.23(-1.03%) |
May 22, 2007 | 21.76 | 22.05 | 21.62 | 21.83 | 4,867,853 | +0.16(+0.75%) |
May 21, 2007 | 21.55 | 21.74 | 21.52 | 21.66 | 5,147,604 | +0.25(+1.16%) |
May 18, 2007 | 21.46 | 21.49 | 21.35 | 21.41 | 4,418,338 | -0.05(-0.22%) |
May 17, 2007 | 21.48 | 21.52 | 21.38 | 21.46 | 2,554,325 | -0.03(-0.14%) |
May 16, 2007 | 21.41 | 21.49 | 21.17 | 21.49 | 2,203,369 | +0.19(+0.91%) |
May 15, 2007 | 21.50 | 21.66 | 21.30 | 21.30 | 4,400,810 | -0.19(-0.90%) |
May 14, 2007 | 21.70 | 21.80 | 21.46 | 21.49 | 1,917,508 | -0.24(-1.11%) |
May 11, 2007 | 21.68 | 21.77 | 21.54 | 21.73 | 1,996,513 | +0.08(+0.36%) |
May 10, 2007 | 21.73 | 21.92 | 21.64 | 21.66 | 2,129,799 | -0.15(-0.68%) |
May 09, 2007 | 21.87 | 21.87 | 21.62 | 21.80 | 2,454,174 | -0.09(-0.39%) |
May 08, 2007 | 21.83 | 22.08 | 21.72 | 21.89 | 1,614,635 | +0.01(+0.04%) |
May 07, 2007 | 21.86 | 22.04 | 21.85 | 21.88 | 1,710,453 | +0.03(+0.14%) |
May 04, 2007 | 21.53 | 21.97 | 21.61 | 21.85 | 4,631,688 | +0.32(+1.48%) |
May 03, 2007 | 21.14 | 21.55 | 21.13 | 21.53 | 3,833,106 | +0.40(+1.87%) |
May 02, 2007 | 21.59 | 21.62 | 21.14 | 21.14 | 3,593,701 | -0.22(-1.02%) |