Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.95 | 21.13 | 20.62 | 20.62 | 1,336,126 | -0.47(-2.23%) |
Jul 30, 2007 | 20.62 | 21.20 | 20.62 | 21.09 | 1,890,106 | +1.00(+4.96%) |
Jul 27, 2007 | 20.39 | 20.55 | 20.09 | 20.09 | 1,087,350 | -0.52(-2.55%) |
Jul 26, 2007 | 20.75 | 21.00 | 20.16 | 20.62 | 1,693,361 | -0.69(-3.23%) |
Jul 25, 2007 | 21.36 | 21.51 | 21.06 | 21.30 | 978,011 | -0.32(-1.46%) |
Jul 24, 2007 | 21.52 | 21.81 | 21.48 | 21.62 | 1,586,285 | -0.19(-0.88%) |
Jul 23, 2007 | 21.71 | 21.81 | 21.58 | 21.81 | 1,630,045 | +0.06(+0.28%) |
Jul 20, 2007 | 21.97 | 22.11 | 21.64 | 21.75 | 2,223,882 | -0.85(-3.76%) |
Jul 19, 2007 | 21.25 | 22.82 | 21.23 | 22.60 | 4,466,069 | +1.07(+4.95%) |
Jul 18, 2007 | 22.09 | 22.16 | 21.53 | 21.53 | 1,696,318 | -0.39(-1.76%) |
Jul 17, 2007 | 21.87 | 22.11 | 21.87 | 21.92 | 1,158,648 | +0.24(+1.10%) |
Jul 16, 2007 | 21.92 | 21.97 | 21.67 | 21.68 | 632,925 | -0.25(-1.16%) |
Jul 13, 2007 | 22.16 | 22.17 | 21.78 | 21.94 | 732,589 | -0.46(-2.03%) |
Jul 12, 2007 | 22.08 | 22.39 | 22.02 | 22.39 | 830,526 | +0.47(+2.15%) |
Jul 11, 2007 | 21.84 | 21.99 | 21.66 | 21.92 | 1,103,126 | +0.34(+1.57%) |
Jul 10, 2007 | 21.78 | 21.99 | 21.53 | 21.58 | 1,173,947 | -0.04(-0.18%) |
Jul 09, 2007 | 21.63 | 21.76 | 21.56 | 21.62 | 912,078 | +0.39(+1.82%) |
Jul 06, 2007 | 21.19 | 21.28 | 21.12 | 21.23 | 591,748 | +0.08(+0.36%) |
Jul 05, 2007 | 21.19 | 21.25 | 20.97 | 21.16 | 910,454 | +0.23(+1.11%) |
Jul 03, 2007 | 20.76 | 20.93 | 20.76 | 20.92 | 522,350 | +0.18(+0.86%) |
Jul 02, 2007 | 20.73 | 20.82 | 20.64 | 20.75 | 1,223,465 | +0.37(+1.82%) |
Jun 29, 2007 | 20.92 | 20.93 | 20.22 | 20.38 | 1,051,502 | -0.49(-2.33%) |
Jun 28, 2007 | 20.94 | 21.08 | 20.80 | 20.86 | 595,413 | -0.16(-0.77%) |
Jun 27, 2007 | 20.62 | 21.04 | 20.58 | 21.02 | 724,728 | +0.19(+0.93%) |
Jun 26, 2007 | 20.93 | 20.97 | 20.65 | 20.83 | 598,367 | -0.02(-0.07%) |
Jun 25, 2007 | 21.17 | 21.18 | 20.75 | 20.85 | 641,501 | -0.32(-1.53%) |
Jun 22, 2007 | 21.37 | 21.42 | 21.04 | 21.17 | 756,670 | -0.12(-0.58%) |
Jun 21, 2007 | 21.29 | 21.36 | 21.04 | 21.30 | 820,893 | +0.18(+0.84%) |
Jun 20, 2007 | 21.62 | 21.65 | 21.07 | 21.12 | 1,050,603 | +0.05(+0.22%) |
Jun 19, 2007 | 20.96 | 21.16 | 20.90 | 21.07 | 673,982 | +0.30(+1.45%) |
Jun 18, 2007 | 20.78 | 21.13 | 20.73 | 20.77 | 1,348,870 | +0.19(+0.94%) |
Jun 15, 2007 | 20.58 | 20.63 | 20.45 | 20.58 | 1,563,731 | +0.24(+1.18%) |
Jun 14, 2007 | 20.16 | 20.41 | 20.16 | 20.34 | 1,031,436 | +0.27(+1.35%) |
Jun 13, 2007 | 19.95 | 20.07 | 19.82 | 20.07 | 994,654 | +0.06(+0.31%) |
Jun 12, 2007 | 19.95 | 20.25 | 19.93 | 20.01 | 950,361 | +0.07(+0.35%) |
Jun 11, 2007 | 19.92 | 20.11 | 19.81 | 19.94 | 557,975 | -0.32(-1.56%) |
Jun 08, 2007 | 19.82 | 20.28 | 19.81 | 20.25 | 1,095,086 | +0.67(+3.43%) |
Jun 07, 2007 | 19.78 | 19.99 | 19.56 | 19.58 | 960,319 | -0.51(-2.54%) |
Jun 06, 2007 | 20.36 | 20.36 | 20.04 | 20.09 | 758,025 | -0.28(-1.36%) |
Jun 05, 2007 | 20.54 | 20.60 | 20.25 | 20.37 | 1,727,915 | -0.30(-1.46%) |
Jun 04, 2007 | 20.66 | 20.79 | 20.61 | 20.67 | 810,121 | -0.15(-0.71%) |
Jun 01, 2007 | 20.77 | 20.97 | 20.74 | 20.82 | 961,394 | +0.18(+0.86%) |
May 31, 2007 | 20.80 | 20.88 | 20.48 | 20.64 | 962,773 | -0.24(-1.15%) |
May 30, 2007 | 20.45 | 20.88 | 20.40 | 20.88 | 816,194 | +0.42(+2.08%) |
May 29, 2007 | 20.52 | 20.73 | 20.31 | 20.45 | 917,418 | +0.25(+1.22%) |
May 25, 2007 | 20.26 | 20.31 | 20.04 | 20.21 | 613,028 | +0.06(+0.31%) |
May 24, 2007 | 20.55 | 20.57 | 20.05 | 20.14 | 1,045,431 | -0.02(-0.08%) |
May 23, 2007 | 20.32 | 20.51 | 20.15 | 20.16 | 849,520 | +0.11(+0.54%) |
May 22, 2007 | 19.86 | 20.18 | 19.86 | 20.05 | 566,530 | +0.12(+0.62%) |
May 21, 2007 | 19.61 | 20.21 | 19.60 | 19.93 | 830,146 | +0.04(+0.19%) |
May 18, 2007 | 19.82 | 20.01 | 19.47 | 19.89 | 1,936,474 | -0.02(-0.08%) |
May 17, 2007 | 20.18 | 20.18 | 19.90 | 19.91 | 895,788 | -0.42(-2.05%) |
May 16, 2007 | 20.08 | 20.34 | 19.82 | 20.32 | 1,416,928 | +0.44(+2.21%) |
May 15, 2007 | 20.19 | 20.33 | 19.81 | 19.88 | 1,323,833 | -0.27(-1.34%) |
May 14, 2007 | 20.47 | 20.53 | 20.04 | 20.15 | 597,041 | -0.15(-0.76%) |
May 11, 2007 | 20.12 | 20.34 | 20.04 | 20.31 | 625,047 | +0.27(+1.35%) |
May 10, 2007 | 20.53 | 20.62 | 19.94 | 20.04 | 1,297,646 | -0.47(-2.30%) |
May 09, 2007 | 20.19 | 20.60 | 20.19 | 20.51 | 726,288 | +0.09(+0.45%) |
May 08, 2007 | 20.50 | 20.53 | 20.21 | 20.41 | 787,307 | -0.25(-1.20%) |
May 07, 2007 | 20.55 | 20.72 | 20.55 | 20.66 | 564,496 | +0.16(+0.79%) |
May 04, 2007 | 20.53 | 20.53 | 20.35 | 20.50 | 554,163 | +0.09(+0.42%) |
May 03, 2007 | 20.28 | 20.48 | 20.18 | 20.41 | 873,802 | -0.22(-1.05%) |
May 02, 2007 | 20.68 | 20.69 | 20.41 | 20.63 | 672,670 | -0.19(-0.93%) |