Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.81 | 21.23 | 20.47 | 20.63 | 668,779 | +0.31(+1.51%) |
Jul 30, 2007 | 20.04 | 20.45 | 19.94 | 20.32 | 323,325 | +0.20(+1.00%) |
Jul 27, 2007 | 20.73 | 20.95 | 20.11 | 20.12 | 401,331 | -0.62(-3.00%) |
Jul 26, 2007 | 20.82 | 21.18 | 20.21 | 20.74 | 805,527 | -0.63(-2.97%) |
Jul 25, 2007 | 20.85 | 21.45 | 20.79 | 21.38 | 714,468 | +0.55(+2.65%) |
Jul 24, 2007 | 21.49 | 21.64 | 20.74 | 20.82 | 395,918 | -0.99(-4.52%) |
Jul 23, 2007 | 22.02 | 22.09 | 21.80 | 21.81 | 188,646 | -0.16(-0.74%) |
Jul 20, 2007 | 22.44 | 22.46 | 21.65 | 21.97 | 370,447 | -0.52(-2.29%) |
Jul 19, 2007 | 22.52 | 22.61 | 22.38 | 22.49 | 210,137 | +0.19(+0.84%) |
Jul 18, 2007 | 22.19 | 22.36 | 21.88 | 22.30 | 336,697 | -0.06(-0.25%) |
Jul 17, 2007 | 22.21 | 22.73 | 22.10 | 22.36 | 406,903 | +0.19(+0.88%) |
Jul 16, 2007 | 22.91 | 22.95 | 22.12 | 22.16 | 280,183 | -0.85(-3.69%) |
Jul 13, 2007 | 22.81 | 23.11 | 22.76 | 23.01 | 188,327 | +0.08(+0.33%) |
Jul 12, 2007 | 22.86 | 22.93 | 22.79 | 22.93 | 218,415 | +0.19(+0.83%) |
Jul 11, 2007 | 22.43 | 22.75 | 22.33 | 22.75 | 387,481 | +0.35(+1.57%) |
Jul 10, 2007 | 22.39 | 22.61 | 22.32 | 22.39 | 340,677 | -0.24(-1.05%) |
Jul 09, 2007 | 22.32 | 22.81 | 22.24 | 22.63 | 419,320 | +0.31(+1.38%) |
Jul 06, 2007 | 22.30 | 22.41 | 22.15 | 22.32 | 138,022 | +0.08(+0.34%) |
Jul 05, 2007 | 22.14 | 22.28 | 22.03 | 22.25 | 191,034 | +0.08(+0.37%) |
Jul 03, 2007 | 22.17 | 22.25 | 22.14 | 22.17 | 89,467 | +0.00(+0.00%) |
Jul 02, 2007 | 21.95 | 22.19 | 21.86 | 22.17 | 251,687 | +0.40(+1.82%) |
Jun 29, 2007 | 21.85 | 22.18 | 21.73 | 21.77 | 221,440 | -0.08(-0.35%) |
Jun 28, 2007 | 21.48 | 22.00 | 21.48 | 21.85 | 299,127 | +0.37(+1.73%) |
Jun 27, 2007 | 21.12 | 21.51 | 20.98 | 21.48 | 258,533 | +0.19(+0.89%) |
Jun 26, 2007 | 21.48 | 21.52 | 21.23 | 21.29 | 327,305 | -0.09(-0.44%) |
Jun 25, 2007 | 21.49 | 21.68 | 21.26 | 21.38 | 252,802 | -0.13(-0.61%) |
Jun 22, 2007 | 21.69 | 21.69 | 21.31 | 21.51 | 385,889 | -0.26(-1.18%) |
Jun 21, 2007 | 21.78 | 21.85 | 21.09 | 21.77 | 261,876 | -0.14(-0.63%) |
Jun 20, 2007 | 22.19 | 22.20 | 21.73 | 21.91 | 351,025 | -0.19(-0.85%) |
Jun 19, 2007 | 21.99 | 22.19 | 21.86 | 22.10 | 343,384 | +0.04(+0.17%) |
Jun 18, 2007 | 21.67 | 22.26 | 21.67 | 22.06 | 365,830 | +0.43(+1.97%) |
Jun 15, 2007 | 21.48 | 21.75 | 21.32 | 21.63 | 517,384 | +0.53(+2.50%) |
Jun 14, 2007 | 21.29 | 21.58 | 21.04 | 21.11 | 243,091 | -0.19(-0.88%) |
Jun 13, 2007 | 20.95 | 21.31 | 20.90 | 21.29 | 227,330 | +0.45(+2.17%) |
Jun 12, 2007 | 20.96 | 21.27 | 20.82 | 20.84 | 293,078 | -0.19(-0.93%) |
Jun 11, 2007 | 21.24 | 21.32 | 20.98 | 21.04 | 289,576 | -0.22(-1.03%) |
Jun 08, 2007 | 21.01 | 21.37 | 20.91 | 21.26 | 254,553 | +0.24(+1.14%) |
Jun 07, 2007 | 21.24 | 21.33 | 20.91 | 21.02 | 1,287,252 | -0.35(-1.65%) |
Jun 06, 2007 | 21.33 | 21.45 | 21.24 | 21.37 | 484,749 | -0.10(-0.47%) |
Jun 05, 2007 | 21.64 | 21.78 | 21.36 | 21.47 | 378,725 | -0.28(-1.30%) |
Jun 04, 2007 | 21.63 | 21.76 | 21.58 | 21.75 | 399,420 | +0.09(+0.41%) |
Jun 01, 2007 | 21.55 | 21.73 | 21.50 | 21.67 | 749,172 | +0.21(+1.00%) |
May 31, 2007 | 21.55 | 21.65 | 21.38 | 21.45 | 448,134 | -0.09(-0.44%) |
May 30, 2007 | 21.76 | 21.76 | 21.40 | 21.55 | 528,528 | -0.48(-2.17%) |
May 29, 2007 | 21.70 | 22.10 | 21.64 | 22.02 | 948,326 | +0.43(+2.01%) |
May 25, 2007 | 21.55 | 21.67 | 21.43 | 21.59 | 362,487 | +0.21(+1.00%) |
May 24, 2007 | 21.92 | 21.92 | 21.30 | 21.38 | 518,021 | -0.58(-2.63%) |
May 23, 2007 | 22.29 | 22.48 | 21.95 | 21.95 | 397,351 | -0.32(-1.44%) |
May 22, 2007 | 22.86 | 22.86 | 22.02 | 22.27 | 632,164 | -0.52(-2.29%) |
May 21, 2007 | 22.24 | 22.93 | 22.17 | 22.80 | 406,266 | +0.56(+2.51%) |
May 18, 2007 | 22.27 | 22.32 | 21.81 | 22.24 | 463,735 | -0.06(-0.28%) |
May 17, 2007 | 22.43 | 22.43 | 22.18 | 22.30 | 706,190 | -0.23(-1.00%) |
May 16, 2007 | 22.38 | 22.53 | 22.28 | 22.53 | 436,513 | +0.15(+0.67%) |
May 15, 2007 | 22.08 | 22.46 | 22.08 | 22.38 | 769,709 | +0.23(+1.05%) |
May 14, 2007 | 22.07 | 22.36 | 22.00 | 22.14 | 1,241,722 | +0.11(+0.48%) |
May 11, 2007 | 22.02 | 22.09 | 21.92 | 22.04 | 488,251 | +0.11(+0.52%) |
May 10, 2007 | 21.86 | 22.16 | 21.63 | 21.92 | 1,114,048 | -0.04(-0.17%) |
May 09, 2007 | 21.70 | 22.00 | 21.63 | 21.96 | 428,394 | +0.26(+1.19%) |
May 08, 2007 | 21.45 | 21.75 | 21.31 | 21.70 | 569,759 | +0.18(+0.82%) |
May 07, 2007 | 21.14 | 21.56 | 21.14 | 21.53 | 495,893 | +0.35(+1.66%) |
May 04, 2007 | 21.04 | 21.21 | 21.00 | 21.18 | 288,620 | +0.14(+0.69%) |
May 03, 2007 | 21.20 | 21.30 | 20.82 | 21.03 | 488,888 | -0.09(-0.45%) |
May 02, 2007 | 21.11 | 21.51 | 21.04 | 21.12 | 565,779 | +0.02(+0.09%) |