Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.94 | 22.61 | 21.72 | 21.91 | 2,488,594 | +0.38(+1.76%) |
Jul 30, 2007 | 21.03 | 21.69 | 20.99 | 21.53 | 1,238,861 | +0.46(+2.17%) |
Jul 27, 2007 | 21.23 | 21.66 | 20.84 | 21.08 | 1,485,875 | -0.49(-2.27%) |
Jul 26, 2007 | 22.28 | 22.66 | 21.38 | 21.57 | 2,349,569 | -1.42(-6.18%) |
Jul 25, 2007 | 23.39 | 23.59 | 22.31 | 22.99 | 1,544,003 | -0.77(-3.25%) |
Jul 24, 2007 | 24.46 | 24.65 | 23.54 | 23.76 | 1,155,789 | -0.40(-1.67%) |
Jul 23, 2007 | 24.42 | 24.66 | 23.98 | 24.16 | 881,833 | +0.05(+0.20%) |
Jul 20, 2007 | 24.12 | 24.36 | 23.80 | 24.11 | 1,307,709 | -0.09(-0.39%) |
Jul 19, 2007 | 24.31 | 24.53 | 24.00 | 24.21 | 1,563,722 | +0.18(+0.75%) |
Jul 18, 2007 | 22.92 | 24.09 | 22.92 | 24.03 | 1,821,818 | +0.96(+4.17%) |
Jul 17, 2007 | 23.03 | 23.51 | 22.96 | 23.06 | 928,856 | -0.04(-0.17%) |
Jul 16, 2007 | 23.14 | 23.51 | 22.81 | 23.10 | 1,622,597 | +0.03(+0.14%) |
Jul 13, 2007 | 23.12 | 23.26 | 22.83 | 23.07 | 957,167 | -0.05(-0.20%) |
Jul 12, 2007 | 22.35 | 23.21 | 22.35 | 23.12 | 1,509,006 | +0.95(+4.27%) |
Jul 11, 2007 | 22.43 | 22.50 | 22.03 | 22.17 | 856,098 | -0.06(-0.25%) |
Jul 10, 2007 | 22.81 | 22.88 | 22.20 | 22.23 | 1,207,519 | -0.39(-1.74%) |
Jul 09, 2007 | 22.24 | 22.69 | 22.24 | 22.62 | 1,601,247 | +0.76(+3.46%) |
Jul 06, 2007 | 21.21 | 21.97 | 21.07 | 21.87 | 1,447,729 | +0.68(+3.20%) |
Jul 05, 2007 | 21.16 | 21.27 | 20.74 | 21.19 | 1,430,156 | +0.41(+1.97%) |
Jul 03, 2007 | 21.12 | 21.13 | 20.71 | 20.78 | 608,045 | -0.33(-1.57%) |
Jul 02, 2007 | 21.14 | 21.30 | 20.95 | 21.11 | 982,611 | +0.33(+1.60%) |
Jun 29, 2007 | 20.51 | 21.06 | 20.51 | 20.78 | 867,895 | +0.40(+1.98%) |
Jun 28, 2007 | 20.32 | 20.59 | 20.29 | 20.37 | 950,661 | +0.13(+0.62%) |
Jun 27, 2007 | 19.81 | 20.51 | 19.73 | 20.25 | 1,587,037 | +0.14(+0.71%) |
Jun 26, 2007 | 21.08 | 21.09 | 19.96 | 20.11 | 2,320,359 | -1.07(-5.07%) |
Jun 25, 2007 | 21.31 | 21.93 | 21.14 | 21.18 | 908,218 | -0.51(-2.36%) |
Jun 22, 2007 | 21.70 | 21.84 | 21.35 | 21.69 | 956,709 | +0.02(+0.11%) |
Jun 21, 2007 | 21.56 | 21.93 | 21.21 | 21.67 | 946,201 | -0.03(-0.15%) |
Jun 20, 2007 | 22.26 | 22.32 | 21.64 | 21.70 | 997,246 | -0.62(-2.79%) |
Jun 19, 2007 | 21.94 | 22.37 | 21.77 | 22.32 | 989,135 | +0.21(+0.96%) |
Jun 18, 2007 | 22.09 | 22.35 | 21.87 | 22.11 | 1,291,896 | +0.34(+1.56%) |
Jun 15, 2007 | 21.49 | 21.87 | 21.49 | 21.77 | 1,200,142 | +0.43(+2.00%) |
Jun 14, 2007 | 21.12 | 21.75 | 21.00 | 21.34 | 1,036,152 | +0.35(+1.65%) |
Jun 13, 2007 | 20.78 | 21.09 | 20.72 | 21.00 | 870,135 | +0.29(+1.41%) |
Jun 12, 2007 | 20.96 | 21.15 | 20.64 | 20.71 | 1,222,574 | -0.50(-2.38%) |
Jun 11, 2007 | 21.20 | 21.49 | 20.93 | 21.21 | 1,225,928 | +0.02(+0.11%) |
Jun 08, 2007 | 21.00 | 21.38 | 20.66 | 21.19 | 1,533,361 | +0.08(+0.37%) |
Jun 07, 2007 | 22.17 | 22.46 | 21.10 | 21.11 | 1,744,122 | -1.30(-5.81%) |
Jun 06, 2007 | 22.65 | 22.70 | 21.91 | 22.41 | 1,737,278 | -0.47(-2.07%) |
Jun 05, 2007 | 23.17 | 23.17 | 22.56 | 22.88 | 984,193 | -0.22(-0.96%) |
Jun 04, 2007 | 22.82 | 23.17 | 22.61 | 23.10 | 1,780,602 | +0.34(+1.49%) |
Jun 01, 2007 | 22.61 | 23.17 | 22.50 | 22.76 | 1,701,454 | +0.65(+2.93%) |
May 31, 2007 | 21.70 | 22.24 | 21.62 | 22.12 | 1,381,166 | +0.99(+4.71%) |
May 30, 2007 | 20.88 | 21.15 | 20.74 | 21.12 | 625,538 | +0.15(+0.71%) |
May 29, 2007 | 21.19 | 21.60 | 20.93 | 20.97 | 779,288 | -0.10(-0.49%) |
May 25, 2007 | 20.86 | 21.23 | 20.80 | 21.08 | 945,013 | +0.29(+1.40%) |
May 24, 2007 | 21.49 | 21.72 | 20.72 | 20.78 | 1,219,245 | -0.92(-4.25%) |
May 23, 2007 | 21.71 | 22.32 | 21.60 | 21.71 | 1,449,952 | +0.15(+0.70%) |
May 22, 2007 | 21.79 | 22.20 | 21.46 | 21.56 | 1,284,089 | -0.35(-1.59%) |
May 21, 2007 | 20.90 | 22.05 | 20.90 | 21.90 | 1,147,370 | +0.89(+4.24%) |
May 18, 2007 | 21.00 | 21.24 | 20.75 | 21.01 | 1,399,994 | +0.13(+0.64%) |
May 17, 2007 | 20.94 | 21.11 | 20.68 | 20.88 | 1,175,398 | -0.34(-1.58%) |
May 16, 2007 | 21.40 | 21.54 | 20.95 | 21.21 | 1,011,105 | -0.31(-1.45%) |
May 15, 2007 | 21.40 | 22.05 | 21.40 | 21.53 | 891,698 | +0.03(+0.15%) |
May 14, 2007 | 21.88 | 21.95 | 21.18 | 21.49 | 1,249,014 | -0.47(-2.12%) |
May 11, 2007 | 21.90 | 22.40 | 21.64 | 21.96 | 1,061,975 | +0.36(+1.68%) |
May 10, 2007 | 22.09 | 22.28 | 21.56 | 21.60 | 1,053,864 | -0.80(-3.56%) |
May 09, 2007 | 22.22 | 22.45 | 21.92 | 22.39 | 1,272,871 | -0.03(-0.14%) |
May 08, 2007 | 22.62 | 22.62 | 22.02 | 22.43 | 952,083 | -0.31(-1.35%) |
May 07, 2007 | 22.52 | 22.92 | 22.50 | 22.73 | 914,200 | +0.36(+1.59%) |
May 04, 2007 | 22.71 | 22.88 | 22.24 | 22.38 | 1,273,415 | -0.17(-0.77%) |
May 03, 2007 | 22.73 | 22.83 | 22.32 | 22.55 | 1,215,203 | +0.06(+0.28%) |
May 02, 2007 | 21.54 | 22.68 | 21.47 | 22.49 | 1,741,094 | +0.73(+3.34%) |