Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.18 | 19.39 | 18.67 | 18.70 | 2,367,082 | -0.27(-1.40%) |
Jul 30, 2007 | 19.26 | 19.38 | 18.77 | 18.97 | 1,678,315 | -0.29(-1.52%) |
Jul 27, 2007 | 19.33 | 19.78 | 19.03 | 19.26 | 3,302,748 | -0.57(-2.87%) |
Jul 26, 2007 | 19.94 | 20.25 | 19.57 | 19.83 | 1,694,798 | -0.56(-2.74%) |
Jul 25, 2007 | 20.93 | 20.93 | 20.15 | 20.39 | 2,035,282 | -0.21(-1.04%) |
Jul 24, 2007 | 19.71 | 20.92 | 19.55 | 20.60 | 3,435,680 | +0.62(+3.11%) |
Jul 23, 2007 | 20.79 | 20.86 | 19.76 | 19.98 | 2,132,412 | -0.76(-3.67%) |
Jul 20, 2007 | 21.32 | 21.37 | 20.44 | 20.75 | 1,220,850 | -0.61(-2.88%) |
Jul 19, 2007 | 21.46 | 21.73 | 21.33 | 21.36 | 804,683 | +0.06(+0.26%) |
Jul 18, 2007 | 21.30 | 21.41 | 20.80 | 21.30 | 986,712 | -0.23(-1.07%) |
Jul 17, 2007 | 21.81 | 22.25 | 21.51 | 21.54 | 612,375 | -0.20(-0.91%) |
Jul 16, 2007 | 22.12 | 22.37 | 21.73 | 21.73 | 738,749 | -0.54(-2.43%) |
Jul 13, 2007 | 22.25 | 22.27 | 21.92 | 22.27 | 731,305 | +0.02(+0.08%) |
Jul 12, 2007 | 22.06 | 22.32 | 21.88 | 22.26 | 761,436 | +0.38(+1.73%) |
Jul 11, 2007 | 21.64 | 21.88 | 21.39 | 21.88 | 781,287 | +0.15(+0.67%) |
Jul 10, 2007 | 22.45 | 22.57 | 21.69 | 21.73 | 767,994 | -0.92(-4.06%) |
Jul 09, 2007 | 22.92 | 22.92 | 22.38 | 22.65 | 549,276 | -0.16(-0.72%) |
Jul 06, 2007 | 22.40 | 22.87 | 22.02 | 22.82 | 730,773 | +0.38(+1.68%) |
Jul 05, 2007 | 22.38 | 22.74 | 22.31 | 22.44 | 1,608,481 | +0.26(+1.17%) |
Jul 03, 2007 | 22.34 | 22.56 | 22.09 | 22.18 | 548,744 | +0.08(+0.38%) |
Jul 02, 2007 | 21.38 | 22.13 | 21.35 | 22.09 | 1,129,138 | +0.84(+3.93%) |
Jun 29, 2007 | 21.81 | 21.99 | 21.07 | 21.26 | 894,546 | -0.46(-2.10%) |
Jun 28, 2007 | 21.77 | 22.18 | 21.61 | 21.72 | 889,406 | +0.02(+0.08%) |
Jun 27, 2007 | 21.02 | 21.74 | 20.71 | 21.70 | 1,395,789 | +0.49(+2.29%) |
Jun 26, 2007 | 21.12 | 21.35 | 20.94 | 21.21 | 1,135,951 | +0.28(+1.35%) |
Jun 25, 2007 | 21.38 | 21.34 | 20.84 | 20.93 | 885,506 | -0.45(-2.11%) |
Jun 22, 2007 | 21.15 | 21.58 | 21.15 | 21.38 | 2,425,040 | +0.23(+1.09%) |
Jun 21, 2007 | 21.16 | 21.23 | 20.73 | 21.15 | 1,807,525 | -0.14(-0.66%) |
Jun 20, 2007 | 22.00 | 22.00 | 21.29 | 21.29 | 804,861 | -0.64(-2.93%) |
Jun 19, 2007 | 21.92 | 22.11 | 21.68 | 21.94 | 1,009,576 | -0.06(-0.26%) |
Jun 18, 2007 | 22.62 | 22.77 | 21.95 | 21.99 | 702,060 | -0.57(-2.53%) |
Jun 15, 2007 | 22.72 | 23.12 | 22.46 | 22.56 | 1,552,118 | +0.27(+1.19%) |
Jun 14, 2007 | 22.42 | 22.55 | 22.14 | 22.30 | 786,605 | -0.16(-0.70%) |
Jun 13, 2007 | 22.29 | 22.47 | 22.05 | 22.45 | 2,165,379 | +0.25(+1.14%) |
Jun 12, 2007 | 22.62 | 22.64 | 22.20 | 22.20 | 1,492,387 | -0.42(-1.85%) |
Jun 11, 2007 | 22.71 | 22.77 | 22.47 | 22.62 | 735,381 | -0.09(-0.40%) |
Jun 08, 2007 | 22.34 | 22.74 | 22.20 | 22.71 | 1,411,963 | +0.32(+1.41%) |
Jun 07, 2007 | 22.88 | 22.90 | 22.26 | 22.39 | 770,830 | -0.52(-2.29%) |
Jun 06, 2007 | 22.95 | 23.19 | 22.65 | 22.92 | 877,353 | -0.02(-0.10%) |
Jun 05, 2007 | 23.22 | 23.35 | 22.87 | 22.94 | 874,163 | -0.40(-1.72%) |
Jun 04, 2007 | 22.82 | 23.37 | 22.82 | 23.34 | 735,027 | +0.42(+1.82%) |
Jun 01, 2007 | 22.91 | 23.11 | 22.81 | 22.92 | 1,982,287 | +0.02(+0.07%) |
May 31, 2007 | 23.03 | 23.14 | 22.62 | 22.91 | 1,396,853 | +0.16(+0.69%) |
May 30, 2007 | 22.07 | 22.77 | 21.71 | 22.75 | 2,108,307 | +0.68(+3.07%) |
May 29, 2007 | 21.98 | 22.43 | 21.78 | 22.07 | 1,218,901 | +0.22(+1.01%) |
May 25, 2007 | 21.78 | 22.21 | 21.68 | 21.85 | 1,188,404 | +0.14(+0.62%) |
May 24, 2007 | 22.00 | 22.33 | 21.42 | 21.72 | 3,452,685 | +0.42(+1.99%) |
May 23, 2007 | 22.17 | 22.25 | 21.20 | 21.29 | 3,542,838 | -0.87(-3.92%) |
May 22, 2007 | 22.75 | 22.78 | 22.13 | 22.16 | 2,608,434 | -0.41(-1.80%) |
May 21, 2007 | 22.42 | 22.73 | 22.36 | 22.57 | 1,724,398 | +0.15(+0.65%) |
May 18, 2007 | 22.75 | 22.83 | 22.25 | 22.42 | 985,294 | -0.24(-1.07%) |
May 17, 2007 | 23.30 | 23.30 | 22.62 | 22.66 | 1,261,793 | -0.65(-2.78%) |
May 16, 2007 | 23.54 | 23.57 | 23.26 | 23.31 | 689,298 | -0.10(-0.43%) |
May 15, 2007 | 23.45 | 23.68 | 23.27 | 23.41 | 1,594,302 | +0.04(+0.17%) |
May 14, 2007 | 23.99 | 23.99 | 23.30 | 23.37 | 1,531,735 | -0.61(-2.56%) |
May 11, 2007 | 23.87 | 24.02 | 23.84 | 23.99 | 593,410 | +0.24(+1.00%) |
May 10, 2007 | 23.81 | 24.12 | 23.59 | 23.75 | 1,596,606 | -0.06(-0.24%) |
May 09, 2007 | 23.66 | 24.18 | 23.66 | 23.81 | 4,593,255 | +0.11(+0.48%) |
May 08, 2007 | 23.58 | 23.86 | 23.47 | 23.70 | 936,375 | +0.11(+0.48%) |
May 07, 2007 | 23.58 | 23.70 | 23.53 | 23.58 | 718,011 | +0.17(+0.75%) |
May 04, 2007 | 23.41 | 23.48 | 23.19 | 23.41 | 588,978 | +0.11(+0.48%) |
May 03, 2007 | 23.58 | 23.65 | 23.25 | 23.30 | 805,392 | -0.25(-1.05%) |
May 02, 2007 | 22.99 | 23.54 | 22.84 | 23.54 | 983,167 | +0.56(+2.46%) |