Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.73 | 20.79 | 20.08 | 20.41 | 1,414,256 | -0.03(-0.14%) |
Jul 30, 2007 | 19.83 | 20.67 | 19.82 | 20.44 | 2,008,329 | +0.33(+1.63%) |
Jul 27, 2007 | 20.76 | 21.18 | 20.07 | 20.11 | 1,576,824 | -0.77(-3.69%) |
Jul 26, 2007 | 21.12 | 21.43 | 20.14 | 20.88 | 1,700,387 | -0.72(-3.35%) |
Jul 25, 2007 | 22.10 | 22.28 | 21.24 | 21.61 | 1,195,289 | -0.28(-1.29%) |
Jul 24, 2007 | 20.78 | 22.29 | 20.05 | 21.89 | 2,354,752 | -0.56(-2.51%) |
Jul 23, 2007 | 22.21 | 22.67 | 21.88 | 22.45 | 1,220,076 | +0.47(+2.14%) |
Jul 20, 2007 | 22.43 | 22.52 | 21.32 | 21.98 | 1,266,826 | -0.53(-2.34%) |
Jul 19, 2007 | 22.52 | 22.77 | 22.40 | 22.51 | 588,367 | +0.19(+0.84%) |
Jul 18, 2007 | 22.58 | 22.60 | 22.02 | 22.32 | 884,478 | -0.33(-1.45%) |
Jul 17, 2007 | 22.54 | 23.41 | 22.44 | 22.65 | 977,062 | +0.24(+1.09%) |
Jul 16, 2007 | 22.64 | 22.77 | 22.29 | 22.41 | 508,498 | -0.39(-1.73%) |
Jul 13, 2007 | 22.54 | 22.99 | 22.23 | 22.80 | 555,993 | +0.21(+0.91%) |
Jul 12, 2007 | 21.78 | 22.60 | 21.72 | 22.59 | 828,825 | +1.04(+4.84%) |
Jul 11, 2007 | 21.37 | 21.92 | 21.37 | 21.55 | 498,062 | +0.21(+0.97%) |
Jul 10, 2007 | 21.83 | 22.06 | 21.24 | 21.34 | 543,321 | -0.61(-2.78%) |
Jul 09, 2007 | 22.07 | 22.25 | 21.93 | 21.95 | 650,558 | -0.11(-0.51%) |
Jul 06, 2007 | 21.55 | 22.07 | 21.53 | 22.07 | 690,280 | +0.48(+2.22%) |
Jul 05, 2007 | 21.29 | 21.78 | 21.23 | 21.59 | 771,000 | +0.28(+1.32%) |
Jul 03, 2007 | 20.97 | 21.37 | 20.81 | 21.31 | 411,271 | +0.49(+2.35%) |
Jul 02, 2007 | 19.92 | 20.89 | 19.91 | 20.82 | 951,078 | +1.03(+5.22%) |
Jun 29, 2007 | 19.82 | 20.06 | 19.67 | 19.79 | 779,626 | -0.04(-0.19%) |
Jun 28, 2007 | 19.67 | 20.22 | 19.67 | 19.82 | 694,433 | +0.03(+0.14%) |
Jun 27, 2007 | 19.25 | 19.86 | 19.17 | 19.79 | 1,002,620 | +0.37(+1.88%) |
Jun 26, 2007 | 19.51 | 19.67 | 19.39 | 19.43 | 1,688,002 | -0.05(-0.24%) |
Jun 25, 2007 | 20.17 | 20.17 | 19.10 | 19.48 | 1,823,287 | -0.75(-3.71%) |
Jun 22, 2007 | 20.65 | 20.66 | 19.77 | 20.23 | 1,891,614 | -0.51(-2.45%) |
Jun 21, 2007 | 20.39 | 20.81 | 20.05 | 20.73 | 744,164 | +0.24(+1.19%) |
Jun 20, 2007 | 20.74 | 21.30 | 20.47 | 20.49 | 825,524 | -0.27(-1.31%) |
Jun 19, 2007 | 20.66 | 20.84 | 20.34 | 20.76 | 957,894 | -0.01(-0.04%) |
Jun 18, 2007 | 21.18 | 21.31 | 20.44 | 20.77 | 1,194,518 | -0.32(-1.51%) |
Jun 15, 2007 | 22.06 | 22.06 | 21.04 | 21.09 | 1,345,630 | -0.14(-0.66%) |
Jun 14, 2007 | 21.31 | 21.68 | 21.17 | 21.23 | 361,007 | +0.01(+0.04%) |
Jun 13, 2007 | 20.44 | 21.31 | 20.39 | 21.22 | 441,941 | +0.80(+3.91%) |
Jun 12, 2007 | 20.66 | 20.78 | 20.23 | 20.42 | 543,853 | -0.42(-2.03%) |
Jun 11, 2007 | 20.66 | 21.06 | 20.34 | 20.85 | 448,863 | +0.14(+0.68%) |
Jun 08, 2007 | 20.23 | 20.86 | 20.04 | 20.71 | 988,350 | +0.37(+1.80%) |
Jun 07, 2007 | 22.40 | 22.40 | 20.28 | 20.34 | 1,102,829 | -1.06(-4.96%) |
Jun 06, 2007 | 21.66 | 21.66 | 21.21 | 21.40 | 766,246 | -0.43(-1.98%) |
Jun 05, 2007 | 21.92 | 22.06 | 21.52 | 21.83 | 472,823 | -0.21(-0.94%) |
Jun 04, 2007 | 21.73 | 22.07 | 21.46 | 22.04 | 469,980 | +0.20(+0.90%) |
Jun 01, 2007 | 21.83 | 22.07 | 21.65 | 21.84 | 983,239 | +0.12(+0.56%) |
May 31, 2007 | 21.83 | 22.05 | 21.56 | 21.72 | 579,848 | +0.02(+0.09%) |
May 30, 2007 | 21.28 | 21.76 | 21.03 | 21.70 | 728,137 | +0.37(+1.72%) |
May 29, 2007 | 21.37 | 21.38 | 20.99 | 21.34 | 551,095 | +0.00(+0.00%) |
May 25, 2007 | 20.90 | 21.37 | 20.86 | 21.34 | 501,257 | +0.48(+2.30%) |
May 24, 2007 | 21.21 | 21.40 | 20.72 | 20.86 | 598,046 | -0.40(-1.90%) |
May 23, 2007 | 21.62 | 21.70 | 21.16 | 21.26 | 574,203 | -0.36(-1.65%) |
May 22, 2007 | 21.38 | 21.79 | 21.14 | 21.62 | 851,189 | +0.23(+1.10%) |
May 21, 2007 | 21.21 | 21.77 | 21.12 | 21.38 | 708,522 | +0.22(+1.02%) |
May 18, 2007 | 20.79 | 21.36 | 20.68 | 21.17 | 459,725 | +0.39(+1.85%) |
May 17, 2007 | 20.65 | 20.99 | 20.51 | 20.78 | 402,698 | +0.09(+0.45%) |
May 16, 2007 | 20.95 | 20.99 | 20.26 | 20.69 | 757,156 | -0.16(-0.77%) |
May 15, 2007 | 21.03 | 21.32 | 20.79 | 20.85 | 935,850 | -0.15(-0.72%) |
May 14, 2007 | 21.52 | 21.52 | 20.98 | 21.00 | 717,754 | -0.55(-2.57%) |
May 11, 2007 | 21.45 | 21.59 | 21.29 | 21.55 | 501,789 | +0.19(+0.88%) |
May 10, 2007 | 21.37 | 21.56 | 21.06 | 21.36 | 936,702 | -0.01(-0.04%) |
May 09, 2007 | 21.09 | 21.37 | 20.75 | 21.37 | 538,103 | +0.28(+1.34%) |
May 08, 2007 | 20.94 | 21.12 | 20.62 | 21.09 | 539,594 | +0.08(+0.36%) |
May 07, 2007 | 20.87 | 21.15 | 20.68 | 21.02 | 638,099 | +0.15(+0.72%) |
May 04, 2007 | 20.80 | 20.92 | 20.51 | 20.87 | 574,949 | +0.20(+0.95%) |
May 03, 2007 | 20.58 | 20.85 | 20.39 | 20.67 | 738,946 | +0.32(+1.57%) |
May 02, 2007 | 19.78 | 20.53 | 19.78 | 20.35 | 940,250 | +0.62(+3.14%) |