Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.15 | 19.39 | 19.00 | 19.14 | 4,649,795 | +0.00(+0.00%) |
Jul 30, 2007 | 18.80 | 19.16 | 18.65 | 19.14 | 4,435,438 | +0.32(+1.68%) |
Jul 27, 2007 | 19.32 | 19.49 | 18.80 | 18.83 | 3,418,445 | -0.57(-2.93%) |
Jul 26, 2007 | 21.77 | 21.77 | 19.30 | 19.40 | 6,240,246 | -0.76(-3.77%) |
Jul 25, 2007 | 20.00 | 20.30 | 19.90 | 20.16 | 3,936,313 | +0.17(+0.83%) |
Jul 24, 2007 | 19.87 | 20.29 | 19.83 | 19.99 | 3,407,820 | +0.06(+0.29%) |
Jul 23, 2007 | 19.78 | 20.08 | 19.75 | 19.93 | 1,619,898 | +0.29(+1.49%) |
Jul 20, 2007 | 20.77 | 20.77 | 19.60 | 19.64 | 3,252,186 | -0.33(-1.63%) |
Jul 19, 2007 | 19.93 | 20.06 | 19.90 | 19.97 | 2,395,028 | -0.03(-0.14%) |
Jul 18, 2007 | 20.42 | 20.42 | 19.77 | 19.99 | 5,733,534 | -0.42(-2.07%) |
Jul 17, 2007 | 20.28 | 20.62 | 20.18 | 20.42 | 2,025,426 | +0.18(+0.90%) |
Jul 16, 2007 | 20.27 | 20.32 | 20.10 | 20.23 | 1,557,641 | -0.15(-0.74%) |
Jul 13, 2007 | 20.40 | 20.45 | 20.12 | 20.38 | 1,788,458 | +0.03(+0.16%) |
Jul 12, 2007 | 19.87 | 20.36 | 19.85 | 20.35 | 3,895,827 | +0.46(+2.29%) |
Jul 11, 2007 | 19.79 | 19.90 | 19.74 | 19.90 | 3,080,833 | +0.11(+0.53%) |
Jul 10, 2007 | 20.05 | 20.13 | 19.79 | 19.79 | 3,148,503 | -0.33(-1.64%) |
Jul 09, 2007 | 20.29 | 20.34 | 20.11 | 20.12 | 1,554,196 | -0.17(-0.84%) |
Jul 06, 2007 | 20.25 | 20.32 | 20.14 | 20.29 | 1,549,275 | +0.04(+0.22%) |
Jul 05, 2007 | 20.55 | 20.55 | 20.19 | 20.25 | 1,601,689 | -0.11(-0.52%) |
Jul 03, 2007 | 20.31 | 20.49 | 20.29 | 20.35 | 979,370 | +0.10(+0.50%) |
Jul 02, 2007 | 20.21 | 20.27 | 20.03 | 20.25 | 2,627,813 | +0.15(+0.73%) |
Jun 29, 2007 | 20.21 | 20.32 | 19.95 | 20.10 | 3,204,362 | -0.07(-0.36%) |
Jun 28, 2007 | 20.33 | 20.41 | 20.13 | 20.18 | 1,991,835 | -0.15(-0.72%) |
Jun 27, 2007 | 20.01 | 20.35 | 19.98 | 20.32 | 1,657,793 | +0.23(+1.13%) |
Jun 26, 2007 | 20.27 | 20.36 | 20.06 | 20.10 | 2,236,065 | -0.06(-0.30%) |
Jun 25, 2007 | 20.12 | 20.40 | 20.10 | 20.16 | 2,147,789 | +0.08(+0.40%) |
Jun 22, 2007 | 20.24 | 20.34 | 20.05 | 20.08 | 3,410,637 | -0.22(-1.10%) |
Jun 21, 2007 | 20.26 | 20.42 | 20.13 | 20.30 | 1,827,830 | +0.04(+0.20%) |
Jun 20, 2007 | 20.43 | 20.47 | 20.26 | 20.26 | 2,701,881 | -0.17(-0.84%) |
Jun 19, 2007 | 20.53 | 20.53 | 20.32 | 20.43 | 2,596,070 | -0.06(-0.30%) |
Jun 18, 2007 | 20.49 | 20.53 | 20.36 | 20.49 | 2,334,248 | -0.03(-0.14%) |
Jun 15, 2007 | 20.79 | 20.93 | 20.43 | 20.52 | 4,399,785 | -0.25(-1.19%) |
Jun 14, 2007 | 20.77 | 20.99 | 20.73 | 20.77 | 1,832,505 | -0.10(-0.47%) |
Jun 13, 2007 | 20.85 | 20.88 | 20.51 | 20.86 | 4,501,167 | +0.15(+0.71%) |
Jun 12, 2007 | 20.68 | 20.91 | 20.68 | 20.72 | 2,726,488 | +0.02(+0.08%) |
Jun 11, 2007 | 20.75 | 20.86 | 20.69 | 20.70 | 3,605,471 | -0.11(-0.51%) |
Jun 08, 2007 | 20.71 | 20.87 | 20.68 | 20.81 | 1,999,761 | +0.08(+0.39%) |
Jun 07, 2007 | 20.37 | 20.89 | 20.37 | 20.73 | 3,813,971 | -0.01(-0.06%) |
Jun 06, 2007 | 20.90 | 20.92 | 20.73 | 20.74 | 3,394,630 | -0.09(-0.41%) |
Jun 05, 2007 | 20.84 | 20.88 | 20.75 | 20.82 | 2,355,902 | -0.04(-0.18%) |
Jun 04, 2007 | 20.82 | 20.91 | 20.73 | 20.86 | 1,837,426 | -0.00(-0.02%) |
Jun 01, 2007 | 20.82 | 21.00 | 20.73 | 20.86 | 3,288,765 | +0.05(+0.23%) |
May 31, 2007 | 21.18 | 21.27 | 20.69 | 20.82 | 6,695,399 | -0.37(-1.75%) |
May 30, 2007 | 21.17 | 21.22 | 20.92 | 21.18 | 3,260,661 | -0.09(-0.40%) |
May 29, 2007 | 21.57 | 21.57 | 21.09 | 21.27 | 3,068,776 | +0.06(+0.27%) |
May 25, 2007 | 20.77 | 21.40 | 20.67 | 21.21 | 4,616,329 | +0.63(+3.06%) |
May 24, 2007 | 20.93 | 21.02 | 20.57 | 20.58 | 2,846,818 | -0.21(-1.00%) |
May 23, 2007 | 20.93 | 20.97 | 20.70 | 20.79 | 2,676,415 | -0.06(-0.27%) |
May 22, 2007 | 20.88 | 21.00 | 20.69 | 20.85 | 3,312,929 | -0.15(-0.74%) |
May 21, 2007 | 20.71 | 21.09 | 20.60 | 21.00 | 4,909,768 | +0.15(+0.70%) |
May 18, 2007 | 20.64 | 20.89 | 20.60 | 20.86 | 3,674,556 | +0.21(+1.02%) |
May 17, 2007 | 20.72 | 20.75 | 20.39 | 20.64 | 3,904,193 | -0.10(-0.47%) |
May 16, 2007 | 19.83 | 20.85 | 19.83 | 20.74 | 4,535,700 | +0.55(+2.74%) |
May 15, 2007 | 20.73 | 20.73 | 20.07 | 20.19 | 7,011,342 | -0.63(-3.04%) |
May 14, 2007 | 20.32 | 20.92 | 20.31 | 20.82 | 4,970,674 | +0.50(+2.48%) |
May 11, 2007 | 20.55 | 20.62 | 20.20 | 20.32 | 7,362,995 | -0.55(-2.65%) |
May 10, 2007 | 21.07 | 21.07 | 20.81 | 20.87 | 2,820,980 | -0.23(-1.08%) |
May 09, 2007 | 20.84 | 21.15 | 20.83 | 21.10 | 2,794,896 | +0.17(+0.82%) |
May 08, 2007 | 20.83 | 20.98 | 20.81 | 20.93 | 2,348,028 | +0.05(+0.25%) |
May 07, 2007 | 21.02 | 21.09 | 20.83 | 20.88 | 2,906,968 | +0.02(+0.10%) |
May 04, 2007 | 21.04 | 21.04 | 20.76 | 20.86 | 2,542,180 | -0.09(-0.41%) |
May 03, 2007 | 20.77 | 20.95 | 20.63 | 20.94 | 3,172,126 | +0.15(+0.74%) |
May 02, 2007 | 20.47 | 20.82 | 20.38 | 20.79 | 3,607,124 | +0.34(+1.67%) |