Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.94 | 20.79 | 19.82 | 20.08 | 1,331,035 | +0.29(+1.46%) |
Jul 30, 2007 | 19.76 | 19.85 | 19.35 | 19.79 | 1,473,728 | -0.07(-0.35%) |
Jul 27, 2007 | 19.98 | 20.04 | 19.55 | 19.86 | 1,332,036 | -0.18(-0.88%) |
Jul 26, 2007 | 20.29 | 20.64 | 19.86 | 20.04 | 1,328,879 | -0.70(-3.39%) |
Jul 25, 2007 | 20.47 | 20.95 | 20.32 | 20.74 | 1,393,224 | +0.34(+1.68%) |
Jul 24, 2007 | 20.38 | 20.55 | 20.26 | 20.40 | 976,127 | -0.01(-0.04%) |
Jul 23, 2007 | 20.52 | 20.59 | 20.33 | 20.40 | 782,017 | +0.03(+0.13%) |
Jul 20, 2007 | 20.60 | 20.62 | 20.31 | 20.38 | 1,791,943 | -0.39(-1.86%) |
Jul 19, 2007 | 20.86 | 20.98 | 20.63 | 20.76 | 1,329,053 | -0.04(-0.21%) |
Jul 18, 2007 | 20.76 | 20.82 | 20.63 | 20.81 | 1,382,321 | +0.05(+0.25%) |
Jul 17, 2007 | 20.94 | 20.99 | 20.75 | 20.76 | 1,177,978 | -0.20(-0.96%) |
Jul 16, 2007 | 21.10 | 21.19 | 20.91 | 20.96 | 1,477,624 | -0.36(-1.69%) |
Jul 13, 2007 | 21.20 | 21.38 | 21.18 | 21.32 | 1,019,047 | -0.02(-0.08%) |
Jul 12, 2007 | 20.97 | 21.37 | 20.90 | 21.34 | 1,017,339 | +0.32(+1.50%) |
Jul 11, 2007 | 21.25 | 21.26 | 20.83 | 21.02 | 1,730,479 | -0.23(-1.07%) |
Jul 10, 2007 | 21.67 | 21.75 | 21.20 | 21.25 | 1,311,236 | -0.48(-2.22%) |
Jul 09, 2007 | 21.80 | 21.83 | 21.65 | 21.73 | 787,799 | -0.08(-0.36%) |
Jul 06, 2007 | 21.69 | 21.83 | 21.64 | 21.81 | 657,126 | +0.14(+0.65%) |
Jul 05, 2007 | 21.64 | 21.76 | 21.48 | 21.67 | 1,271,333 | -0.04(-0.20%) |
Jul 03, 2007 | 21.67 | 21.77 | 21.48 | 21.71 | 962,009 | +0.06(+0.28%) |
Jul 02, 2007 | 22.31 | 22.10 | 21.48 | 21.65 | 2,242,564 | -0.66(-2.95%) |
Jun 29, 2007 | 22.33 | 22.62 | 22.16 | 22.31 | 707,788 | -0.04(-0.16%) |
Jun 28, 2007 | 22.40 | 22.56 | 22.33 | 22.35 | 534,399 | -0.20(-0.90%) |
Jun 27, 2007 | 22.50 | 22.65 | 22.36 | 22.55 | 859,110 | +0.04(+0.20%) |
Jun 26, 2007 | 22.51 | 22.95 | 22.50 | 22.50 | 1,553,565 | -0.01(-0.04%) |
Jun 25, 2007 | 22.35 | 22.70 | 22.35 | 22.51 | 986,942 | +0.16(+0.71%) |
Jun 22, 2007 | 22.50 | 22.50 | 22.31 | 22.35 | 1,635,189 | -0.28(-1.24%) |
Jun 21, 2007 | 22.66 | 22.92 | 22.37 | 22.64 | 1,090,088 | +0.26(+1.18%) |
Jun 20, 2007 | 22.61 | 22.64 | 22.37 | 22.37 | 1,216,344 | -0.23(-1.01%) |
Jun 19, 2007 | 22.84 | 22.92 | 22.37 | 22.60 | 1,265,413 | -0.09(-0.39%) |
Jun 18, 2007 | 22.75 | 22.81 | 22.58 | 22.69 | 1,314,481 | -0.06(-0.27%) |
Jun 15, 2007 | 22.86 | 22.91 | 22.60 | 22.75 | 1,535,458 | +0.02(+0.08%) |
Jun 14, 2007 | 23.20 | 23.24 | 22.58 | 22.73 | 2,218,087 | -0.49(-2.12%) |
Jun 13, 2007 | 23.14 | 23.22 | 22.93 | 23.22 | 1,256,646 | +0.17(+0.72%) |
Jun 12, 2007 | 23.12 | 23.19 | 22.94 | 23.06 | 1,461,230 | -0.23(-0.98%) |
Jun 11, 2007 | 23.32 | 23.57 | 22.97 | 23.29 | 1,607,296 | -0.04(-0.15%) |
Jun 08, 2007 | 23.04 | 23.50 | 22.87 | 23.32 | 1,594,078 | +0.44(+1.92%) |
Jun 07, 2007 | 22.76 | 23.09 | 22.69 | 22.88 | 1,344,764 | +0.04(+0.15%) |
Jun 06, 2007 | 22.97 | 22.97 | 22.65 | 22.85 | 1,577,013 | -0.27(-1.18%) |
Jun 05, 2007 | 22.84 | 23.28 | 22.64 | 23.12 | 1,444,267 | +0.32(+1.39%) |
Jun 04, 2007 | 23.01 | 23.60 | 22.76 | 22.80 | 2,871,115 | -0.10(-0.42%) |
Jun 01, 2007 | 22.06 | 23.07 | 22.42 | 22.90 | 2,491,793 | +0.84(+3.82%) |
May 31, 2007 | 21.35 | 22.11 | 21.33 | 22.06 | 1,113,654 | +0.01(+0.04%) |
May 30, 2007 | 21.43 | 22.13 | 21.05 | 22.05 | 1,553,827 | -0.32(-1.45%) |
May 29, 2007 | 21.96 | 22.62 | 21.96 | 22.37 | 2,390,311 | +0.41(+1.88%) |
May 25, 2007 | 22.13 | 22.23 | 21.91 | 21.96 | 1,023,259 | -0.17(-0.75%) |
May 24, 2007 | 22.43 | 22.43 | 21.90 | 22.13 | 2,225,259 | +0.31(+1.41%) |
May 23, 2007 | 22.00 | 22.05 | 21.78 | 21.82 | 1,381,195 | -0.17(-0.76%) |
May 22, 2007 | 21.61 | 21.99 | 21.58 | 21.99 | 1,508,021 | +0.38(+1.75%) |
May 21, 2007 | 21.64 | 21.93 | 21.57 | 21.61 | 1,131,642 | +0.00(+0.00%) |
May 18, 2007 | 21.59 | 21.69 | 21.41 | 21.61 | 817,309 | +0.07(+0.33%) |
May 17, 2007 | 21.79 | 21.92 | 21.48 | 21.54 | 1,102,611 | -0.39(-1.76%) |
May 16, 2007 | 21.77 | 22.04 | 21.65 | 21.92 | 819,245 | +0.14(+0.64%) |
May 15, 2007 | 21.84 | 22.09 | 21.67 | 21.78 | 1,552,069 | -0.09(-0.40%) |
May 14, 2007 | 22.09 | 22.35 | 21.81 | 21.87 | 1,194,258 | -0.22(-0.99%) |
May 11, 2007 | 22.14 | 22.34 | 21.98 | 22.09 | 1,414,407 | -0.06(-0.28%) |
May 10, 2007 | 22.46 | 22.56 | 21.96 | 22.15 | 1,088,038 | -0.34(-1.52%) |
May 09, 2007 | 22.37 | 22.66 | 22.35 | 22.50 | 1,228,071 | +0.07(+0.31%) |
May 08, 2007 | 22.70 | 22.71 | 22.37 | 22.42 | 1,004,702 | -0.28(-1.24%) |
May 07, 2007 | 22.88 | 22.88 | 22.61 | 22.71 | 925,437 | -0.05(-0.23%) |
May 04, 2007 | 22.68 | 23.19 | 22.56 | 22.76 | 2,168,462 | +0.30(+1.33%) |
May 03, 2007 | 22.20 | 22.63 | 21.92 | 22.46 | 2,624,408 | +0.25(+1.15%) |
May 02, 2007 | 21.51 | 22.22 | 21.36 | 22.21 | 3,720,075 | +0.61(+2.85%) |