Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.66 | 19.76 | 19.30 | 19.41 | 3,553,429 | -0.13(-0.67%) |
Jul 30, 2007 | 19.54 | 19.60 | 19.25 | 19.54 | 3,686,729 | +0.02(+0.08%) |
Jul 27, 2007 | 20.04 | 20.05 | 19.52 | 19.52 | 4,297,398 | -0.56(-2.81%) |
Jul 26, 2007 | 20.31 | 20.55 | 19.77 | 20.09 | 4,664,491 | -0.46(-2.22%) |
Jul 25, 2007 | 20.75 | 20.86 | 20.49 | 20.55 | 3,660,039 | +0.19(+0.95%) |
Jul 24, 2007 | 20.32 | 20.78 | 20.31 | 20.35 | 3,432,972 | -0.23(-1.13%) |
Jul 23, 2007 | 20.68 | 20.88 | 20.58 | 20.58 | 2,057,523 | +0.04(+0.19%) |
Jul 20, 2007 | 20.65 | 20.79 | 20.43 | 20.55 | 3,545,675 | -0.10(-0.49%) |
Jul 19, 2007 | 20.47 | 20.70 | 20.39 | 20.65 | 2,872,277 | +0.26(+1.29%) |
Jul 18, 2007 | 20.18 | 20.41 | 20.18 | 20.38 | 2,307,829 | +0.08(+0.38%) |
Jul 17, 2007 | 20.27 | 20.47 | 20.19 | 20.31 | 1,764,179 | +0.04(+0.19%) |
Jul 16, 2007 | 20.02 | 20.39 | 20.00 | 20.27 | 2,351,507 | +0.15(+0.73%) |
Jul 13, 2007 | 20.20 | 20.21 | 20.04 | 20.12 | 1,460,371 | -0.08(-0.38%) |
Jul 12, 2007 | 19.83 | 20.23 | 19.79 | 20.20 | 2,816,557 | +0.38(+1.91%) |
Jul 11, 2007 | 19.66 | 19.89 | 19.59 | 19.82 | 1,644,775 | +0.10(+0.51%) |
Jul 10, 2007 | 19.89 | 20.02 | 19.69 | 19.72 | 2,374,448 | -0.29(-1.47%) |
Jul 09, 2007 | 19.90 | 20.07 | 19.85 | 20.01 | 1,714,686 | +0.03(+0.15%) |
Jul 06, 2007 | 19.90 | 20.11 | 19.73 | 19.98 | 1,996,009 | +0.09(+0.43%) |
Jul 05, 2007 | 19.83 | 19.95 | 19.56 | 19.90 | 2,267,511 | -0.12(-0.58%) |
Jul 03, 2007 | 20.02 | 20.04 | 19.96 | 20.01 | 1,069,466 | -0.01(-0.04%) |
Jul 02, 2007 | 19.99 | 20.03 | 19.72 | 20.02 | 2,686,803 | +0.03(+0.15%) |
Jun 29, 2007 | 19.93 | 20.04 | 19.76 | 19.99 | 3,655,129 | +0.13(+0.66%) |
Jun 28, 2007 | 19.89 | 19.93 | 19.73 | 19.86 | 1,984,508 | -0.10(-0.50%) |
Jun 27, 2007 | 19.79 | 19.98 | 19.79 | 19.96 | 2,552,947 | +0.12(+0.62%) |
Jun 26, 2007 | 19.97 | 20.08 | 19.67 | 19.83 | 3,764,582 | -0.12(-0.62%) |
Jun 25, 2007 | 19.93 | 20.13 | 19.76 | 19.96 | 3,802,187 | +0.02(+0.12%) |
Jun 22, 2007 | 20.14 | 20.15 | 19.81 | 19.93 | 5,731,096 | -0.31(-1.53%) |
Jun 21, 2007 | 20.17 | 20.31 | 19.97 | 20.24 | 4,431,900 | +0.07(+0.35%) |
Jun 20, 2007 | 19.93 | 20.47 | 19.90 | 20.17 | 26,606,136 | +0.27(+1.36%) |
Jun 19, 2007 | 19.86 | 19.97 | 19.67 | 19.90 | 2,310,284 | +0.03(+0.16%) |
Jun 18, 2007 | 19.87 | 19.98 | 19.75 | 19.87 | 2,116,964 | -0.13(-0.66%) |
Jun 15, 2007 | 20.08 | 20.20 | 19.90 | 20.00 | 3,070,256 | +0.02(+0.08%) |
Jun 14, 2007 | 19.91 | 20.10 | 19.88 | 19.99 | 1,635,471 | +0.03(+0.16%) |
Jun 13, 2007 | 19.75 | 20.00 | 19.65 | 19.96 | 3,078,010 | +0.26(+1.34%) |
Jun 12, 2007 | 19.13 | 19.88 | 19.13 | 19.69 | 2,638,516 | -0.05(-0.24%) |
Jun 11, 2007 | 19.74 | 19.91 | 19.62 | 19.74 | 2,092,282 | -0.09(-0.47%) |
Jun 08, 2007 | 19.55 | 19.83 | 19.45 | 19.83 | 3,430,536 | +0.19(+0.95%) |
Jun 07, 2007 | 19.96 | 20.02 | 19.64 | 19.65 | 3,239,024 | -0.31(-1.55%) |
Jun 06, 2007 | 20.07 | 20.11 | 19.83 | 19.96 | 3,287,189 | -0.07(-0.35%) |
Jun 05, 2007 | 20.51 | 20.11 | 19.91 | 20.03 | 3,369,025 | -0.13(-0.65%) |
Jun 04, 2007 | 20.12 | 20.27 | 20.09 | 20.16 | 3,272,623 | -0.11(-0.53%) |
Jun 01, 2007 | 20.53 | 20.62 | 20.26 | 20.27 | 5,067,558 | -0.26(-1.28%) |
May 31, 2007 | 20.51 | 20.65 | 20.39 | 20.53 | 7,971,761 | +0.12(+0.57%) |
May 30, 2007 | 20.00 | 20.44 | 20.00 | 20.41 | 5,167,555 | +0.29(+1.46%) |
May 29, 2007 | 20.05 | 20.18 | 19.81 | 20.12 | 10,426,881 | -0.01(-0.04%) |
May 25, 2007 | 19.59 | 20.24 | 19.59 | 20.13 | 7,406,810 | +0.34(+1.72%) |
May 24, 2007 | 20.30 | 20.55 | 19.74 | 19.79 | 11,614,641 | -1.76(-8.15%) |
May 23, 2007 | 21.59 | 21.75 | 21.06 | 21.54 | 8,232,090 | -0.22(-1.03%) |
May 22, 2007 | 21.71 | 21.99 | 21.57 | 21.77 | 4,880,802 | +0.16(+0.75%) |
May 21, 2007 | 21.49 | 21.68 | 21.46 | 21.61 | 5,161,298 | +0.25(+1.16%) |
May 18, 2007 | 21.40 | 21.44 | 21.29 | 21.36 | 4,430,091 | -0.05(-0.22%) |
May 17, 2007 | 21.43 | 21.47 | 21.33 | 21.40 | 2,561,120 | -0.03(-0.14%) |
May 16, 2007 | 21.36 | 21.44 | 21.12 | 21.44 | 2,209,230 | +0.19(+0.91%) |
May 15, 2007 | 21.44 | 21.61 | 21.24 | 21.24 | 4,412,517 | -0.19(-0.90%) |
May 14, 2007 | 21.64 | 21.74 | 21.40 | 21.44 | 1,922,609 | -0.24(-1.11%) |
May 11, 2007 | 21.62 | 21.71 | 21.48 | 21.68 | 2,001,824 | +0.08(+0.36%) |
May 10, 2007 | 21.67 | 21.86 | 21.58 | 21.60 | 2,135,465 | -0.15(-0.68%) |
May 09, 2007 | 21.81 | 21.81 | 21.56 | 21.75 | 2,460,702 | -0.09(-0.39%) |
May 08, 2007 | 21.78 | 22.02 | 21.66 | 21.83 | 1,618,930 | +0.01(+0.04%) |
May 07, 2007 | 21.80 | 21.98 | 21.79 | 21.82 | 1,715,003 | +0.03(+0.14%) |
May 04, 2007 | 21.47 | 21.92 | 21.55 | 21.79 | 4,644,009 | +0.32(+1.48%) |
May 03, 2007 | 21.09 | 21.50 | 21.07 | 21.47 | 3,843,302 | +0.39(+1.87%) |
May 02, 2007 | 21.53 | 21.57 | 21.08 | 21.08 | 3,603,260 | -0.22(-1.02%) |