Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.45 | 22.11 | 21.24 | 21.42 | 2,545,410 | +0.37(+1.76%) |
Jul 30, 2007 | 20.56 | 21.21 | 20.52 | 21.05 | 1,267,145 | +0.45(+2.17%) |
Jul 27, 2007 | 20.76 | 21.18 | 20.37 | 20.61 | 1,519,798 | -0.48(-2.27%) |
Jul 26, 2007 | 21.79 | 22.16 | 20.91 | 21.08 | 2,403,210 | -1.39(-6.18%) |
Jul 25, 2007 | 22.87 | 23.07 | 21.81 | 22.47 | 1,579,253 | -0.76(-3.25%) |
Jul 24, 2007 | 23.92 | 24.10 | 23.01 | 23.23 | 1,182,176 | -0.39(-1.67%) |
Jul 23, 2007 | 23.88 | 24.11 | 23.45 | 23.62 | 901,966 | +0.05(+0.20%) |
Jul 20, 2007 | 23.58 | 23.81 | 23.27 | 23.58 | 1,337,565 | -0.09(-0.39%) |
Jul 19, 2007 | 23.77 | 23.98 | 23.46 | 23.67 | 1,599,423 | +0.18(+0.76%) |
Jul 18, 2007 | 22.41 | 23.55 | 22.41 | 23.49 | 1,863,411 | +0.94(+4.17%) |
Jul 17, 2007 | 22.52 | 22.98 | 22.45 | 22.55 | 950,062 | -0.04(-0.17%) |
Jul 16, 2007 | 22.62 | 22.98 | 22.30 | 22.59 | 1,659,641 | +0.03(+0.14%) |
Jul 13, 2007 | 22.60 | 22.74 | 22.32 | 22.56 | 979,020 | -0.05(-0.20%) |
Jul 12, 2007 | 21.86 | 22.69 | 21.86 | 22.60 | 1,543,457 | +0.93(+4.27%) |
Jul 11, 2007 | 21.93 | 21.99 | 21.54 | 21.68 | 875,643 | -0.05(-0.25%) |
Jul 10, 2007 | 22.30 | 22.36 | 21.70 | 21.73 | 1,235,088 | -0.39(-1.74%) |
Jul 09, 2007 | 21.74 | 22.18 | 21.74 | 22.12 | 1,637,805 | +0.74(+3.46%) |
Jul 06, 2007 | 20.74 | 21.48 | 20.60 | 21.38 | 1,480,781 | +0.66(+3.20%) |
Jul 05, 2007 | 20.69 | 20.79 | 20.27 | 20.71 | 1,462,806 | +0.40(+1.98%) |
Jul 03, 2007 | 20.65 | 20.66 | 20.24 | 20.31 | 621,927 | -0.32(-1.57%) |
Jul 02, 2007 | 20.67 | 20.83 | 20.48 | 20.64 | 1,005,045 | +0.32(+1.60%) |
Jun 29, 2007 | 20.05 | 20.59 | 20.05 | 20.31 | 887,710 | +0.39(+1.97%) |
Jun 28, 2007 | 19.87 | 20.14 | 19.84 | 19.92 | 972,365 | +0.12(+0.62%) |
Jun 27, 2007 | 19.37 | 20.05 | 19.29 | 19.80 | 1,623,270 | +0.14(+0.71%) |
Jun 26, 2007 | 20.61 | 20.62 | 19.51 | 19.66 | 2,373,333 | -1.05(-5.07%) |
Jun 25, 2007 | 20.84 | 21.44 | 20.67 | 20.71 | 928,952 | -0.50(-2.36%) |
Jun 22, 2007 | 21.22 | 21.35 | 20.88 | 21.21 | 978,551 | +0.02(+0.11%) |
Jun 21, 2007 | 21.08 | 21.44 | 20.74 | 21.18 | 967,803 | -0.03(-0.15%) |
Jun 20, 2007 | 21.76 | 21.82 | 21.16 | 21.22 | 1,020,014 | -0.61(-2.79%) |
Jun 19, 2007 | 21.45 | 21.87 | 21.28 | 21.82 | 1,011,718 | +0.21(+0.96%) |
Jun 18, 2007 | 21.60 | 21.86 | 21.38 | 21.62 | 1,321,390 | +0.33(+1.56%) |
Jun 15, 2007 | 21.01 | 21.38 | 21.01 | 21.28 | 1,227,542 | +0.42(+2.00%) |
Jun 14, 2007 | 20.64 | 21.27 | 20.53 | 20.87 | 1,059,808 | +0.34(+1.65%) |
Jun 13, 2007 | 20.31 | 20.62 | 20.26 | 20.53 | 890,000 | +0.29(+1.41%) |
Jun 12, 2007 | 20.49 | 20.68 | 20.18 | 20.24 | 1,250,486 | -0.49(-2.38%) |
Jun 11, 2007 | 20.73 | 21.01 | 20.47 | 20.74 | 1,253,917 | +0.02(+0.11%) |
Jun 08, 2007 | 20.53 | 20.90 | 20.20 | 20.71 | 1,568,369 | +0.08(+0.37%) |
Jun 07, 2007 | 21.67 | 21.96 | 20.63 | 20.64 | 1,783,940 | -1.27(-5.81%) |
Jun 06, 2007 | 22.14 | 22.19 | 21.42 | 21.91 | 1,776,941 | -0.46(-2.07%) |
Jun 05, 2007 | 22.65 | 22.65 | 22.06 | 22.37 | 1,006,662 | -0.22(-0.96%) |
Jun 04, 2007 | 22.31 | 22.65 | 22.11 | 22.59 | 1,821,254 | +0.33(+1.49%) |
Jun 01, 2007 | 22.11 | 22.65 | 22.00 | 22.26 | 1,740,298 | +0.63(+2.93%) |
May 31, 2007 | 21.22 | 21.75 | 21.14 | 21.62 | 1,412,699 | +0.97(+4.71%) |
May 30, 2007 | 20.41 | 20.68 | 20.28 | 20.65 | 639,819 | +0.15(+0.71%) |
May 29, 2007 | 20.71 | 21.11 | 20.46 | 20.51 | 797,079 | -0.10(-0.49%) |
May 25, 2007 | 20.39 | 20.76 | 20.34 | 20.61 | 966,588 | +0.29(+1.40%) |
May 24, 2007 | 21.01 | 21.24 | 20.26 | 20.32 | 1,247,080 | -0.90(-4.25%) |
May 23, 2007 | 21.22 | 21.82 | 21.12 | 21.22 | 1,483,055 | +0.15(+0.70%) |
May 22, 2007 | 21.31 | 21.71 | 20.98 | 21.08 | 1,313,405 | -0.34(-1.58%) |
May 21, 2007 | 20.44 | 21.55 | 20.44 | 21.42 | 1,173,565 | +0.87(+4.24%) |
May 18, 2007 | 20.53 | 20.77 | 20.29 | 20.54 | 1,431,956 | +0.13(+0.64%) |
May 17, 2007 | 20.47 | 20.64 | 20.22 | 20.41 | 1,202,233 | -0.33(-1.58%) |
May 16, 2007 | 20.92 | 21.06 | 20.48 | 20.74 | 1,034,189 | -0.30(-1.45%) |
May 15, 2007 | 20.92 | 21.56 | 20.92 | 21.05 | 912,056 | +0.03(+0.15%) |
May 14, 2007 | 21.39 | 21.46 | 20.71 | 21.01 | 1,277,529 | -0.46(-2.12%) |
May 11, 2007 | 21.42 | 21.90 | 21.15 | 21.47 | 1,086,220 | +0.35(+1.68%) |
May 10, 2007 | 21.60 | 21.79 | 21.08 | 21.11 | 1,077,925 | -0.78(-3.56%) |
May 09, 2007 | 21.72 | 21.95 | 21.43 | 21.89 | 1,301,931 | -0.03(-0.14%) |
May 08, 2007 | 22.12 | 22.12 | 21.52 | 21.92 | 973,819 | -0.30(-1.35%) |
May 07, 2007 | 22.02 | 22.41 | 22.00 | 22.23 | 935,072 | +0.35(+1.59%) |
May 04, 2007 | 22.20 | 22.36 | 21.75 | 21.88 | 1,302,487 | -0.17(-0.77%) |
May 03, 2007 | 22.22 | 22.32 | 21.82 | 22.05 | 1,242,947 | +0.06(+0.28%) |
May 02, 2007 | 21.06 | 22.17 | 20.99 | 21.99 | 1,780,844 | +0.71(+3.34%) |