Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.35 | 22.50 | 22.11 | 22.16 | 704,687 | +0.04(+0.20%) |
Jul 30, 2007 | 22.00 | 22.17 | 21.90 | 22.11 | 703,203 | +0.10(+0.44%) |
Jul 27, 2007 | 22.17 | 22.48 | 21.86 | 22.02 | 1,094,532 | -0.34(-1.53%) |
Jul 26, 2007 | 22.94 | 23.07 | 22.11 | 22.36 | 697,808 | -0.70(-3.05%) |
Jul 25, 2007 | 23.11 | 23.27 | 22.71 | 23.06 | 962,875 | -0.05(-0.22%) |
Jul 24, 2007 | 23.61 | 23.70 | 23.03 | 23.11 | 956,400 | -0.39(-1.64%) |
Jul 23, 2007 | 23.72 | 23.93 | 23.49 | 23.50 | 779,958 | -0.16(-0.69%) |
Jul 20, 2007 | 24.12 | 24.12 | 23.63 | 23.66 | 715,344 | -0.20(-0.84%) |
Jul 19, 2007 | 23.94 | 23.94 | 23.73 | 23.86 | 881,129 | +0.14(+0.59%) |
Jul 18, 2007 | 23.29 | 23.77 | 23.29 | 23.72 | 1,511,895 | +0.30(+1.27%) |
Jul 17, 2007 | 23.35 | 23.52 | 23.35 | 23.43 | 472,264 | +0.07(+0.32%) |
Jul 16, 2007 | 23.66 | 23.66 | 23.31 | 23.35 | 581,529 | -0.15(-0.63%) |
Jul 13, 2007 | 23.43 | 23.55 | 23.30 | 23.50 | 1,082,661 | +0.20(+0.86%) |
Jul 12, 2007 | 22.85 | 23.31 | 22.85 | 23.30 | 568,849 | +0.50(+2.21%) |
Jul 11, 2007 | 22.54 | 22.80 | 22.54 | 22.80 | 613,499 | +0.00(+0.00%) |
Jul 10, 2007 | 22.90 | 22.94 | 22.71 | 22.80 | 307,963 | -0.11(-0.49%) |
Jul 09, 2007 | 22.97 | 23.17 | 22.76 | 22.91 | 1,539,413 | +0.04(+0.19%) |
Jul 06, 2007 | 22.70 | 22.90 | 22.67 | 22.86 | 716,963 | +0.22(+0.98%) |
Jul 05, 2007 | 22.68 | 22.76 | 22.33 | 22.64 | 729,103 | +0.16(+0.73%) |
Jul 03, 2007 | 22.64 | 22.75 | 22.40 | 22.48 | 503,560 | +0.07(+0.30%) |
Jul 02, 2007 | 22.59 | 22.60 | 22.24 | 22.41 | 1,050,961 | +0.27(+1.24%) |
Jun 29, 2007 | 22.05 | 22.47 | 22.01 | 22.14 | 1,023,442 | +0.08(+0.37%) |
Jun 28, 2007 | 21.91 | 22.12 | 21.91 | 22.05 | 324,960 | +0.24(+1.09%) |
Jun 27, 2007 | 21.64 | 21.82 | 21.36 | 21.82 | 1,561,806 | +0.21(+0.96%) |
Jun 26, 2007 | 22.08 | 22.08 | 21.61 | 21.61 | 677,466 | -0.31(-1.42%) |
Jun 25, 2007 | 22.16 | 22.24 | 21.89 | 21.92 | 630,361 | -0.19(-0.87%) |
Jun 22, 2007 | 22.49 | 22.53 | 22.08 | 22.11 | 1,065,529 | -0.16(-0.73%) |
Jun 21, 2007 | 22.42 | 22.28 | 21.91 | 22.28 | 458,505 | +0.05(+0.23%) |
Jun 20, 2007 | 22.50 | 22.71 | 22.19 | 22.22 | 383,909 | -0.33(-1.45%) |
Jun 19, 2007 | 22.54 | 22.65 | 22.37 | 22.55 | 666,782 | -0.18(-0.78%) |
Jun 18, 2007 | 22.63 | 22.83 | 22.40 | 22.73 | 2,063,612 | +0.06(+0.26%) |
Jun 15, 2007 | 22.74 | 22.74 | 22.34 | 22.67 | 1,720,306 | +0.33(+1.49%) |
Jun 14, 2007 | 22.31 | 22.34 | 22.13 | 22.34 | 911,480 | +0.24(+1.11%) |
Jun 13, 2007 | 22.04 | 22.10 | 21.79 | 22.09 | 578,831 | +0.27(+1.22%) |
Jun 12, 2007 | 21.91 | 22.14 | 21.77 | 21.82 | 624,155 | -0.21(-0.98%) |
Jun 11, 2007 | 22.05 | 22.22 | 22.05 | 22.04 | 1,083,120 | +0.06(+0.27%) |
Jun 08, 2007 | 21.94 | 22.05 | 17.97 | 21.98 | 2,694,243 | +0.24(+1.09%) |
Jun 07, 2007 | 22.34 | 22.34 | 21.74 | 21.74 | 1,345,165 | -0.52(-2.33%) |
Jun 06, 2007 | 22.59 | 22.59 | 22.24 | 22.26 | 575,728 | -0.29(-1.28%) |
Jun 05, 2007 | 22.77 | 22.77 | 22.48 | 22.55 | 583,687 | -0.09(-0.40%) |
Jun 04, 2007 | 22.48 | 22.78 | 22.38 | 22.64 | 1,014,270 | +0.06(+0.27%) |
Jun 01, 2007 | 22.33 | 22.59 | 22.21 | 22.58 | 4,193,593 | +0.27(+1.20%) |
May 31, 2007 | 22.43 | 22.74 | 22.24 | 22.31 | 2,293,472 | +0.02(+0.10%) |
May 30, 2007 | 22.16 | 22.29 | 21.87 | 22.29 | 494,252 | +0.22(+1.01%) |
May 29, 2007 | 22.39 | 22.39 | 22.05 | 22.07 | 724,517 | -0.02(-0.10%) |
May 25, 2007 | 22.08 | 22.14 | 21.94 | 22.09 | 285,301 | +0.26(+1.19%) |
May 24, 2007 | 22.42 | 22.42 | 21.77 | 21.83 | 1,000,376 | -0.13(-0.61%) |
May 23, 2007 | 22.32 | 22.40 | 21.97 | 21.97 | 691,063 | -0.04(-0.17%) |
May 22, 2007 | 22.17 | 22.24 | 22.00 | 22.00 | 1,404,654 | -0.10(-0.44%) |
May 21, 2007 | 22.34 | 22.34 | 21.99 | 22.10 | 1,233,878 | +0.09(+0.40%) |
May 18, 2007 | 21.92 | 22.11 | 21.85 | 22.01 | 360,572 | +0.21(+0.95%) |
May 17, 2007 | 21.67 | 22.01 | 21.52 | 21.80 | 762,962 | +0.21(+0.96%) |
May 16, 2007 | 21.66 | 21.67 | 21.41 | 21.59 | 289,618 | +0.04(+0.21%) |
May 15, 2007 | 21.49 | 21.71 | 21.22 | 21.55 | 415,744 | +0.25(+1.18%) |
May 14, 2007 | 21.42 | 21.46 | 21.18 | 21.30 | 781,307 | -0.07(-0.35%) |
May 11, 2007 | 21.05 | 21.37 | 20.99 | 21.37 | 180,758 | +0.32(+1.51%) |
May 10, 2007 | 21.40 | 21.48 | 21.01 | 21.05 | 306,614 | -0.21(-1.01%) |
May 09, 2007 | 21.42 | 21.42 | 21.18 | 21.27 | 185,074 | -0.01(-0.03%) |
May 08, 2007 | 21.14 | 21.32 | 21.11 | 21.28 | 627,123 | -0.02(-0.10%) |
May 07, 2007 | 21.22 | 21.36 | 21.14 | 21.30 | 664,340 | +0.27(+1.27%) |
May 04, 2007 | 20.87 | 21.07 | 20.87 | 21.03 | 402,389 | +0.14(+0.67%) |
May 03, 2007 | 20.75 | 21.02 | 20.69 | 20.89 | 1,561,536 | +0.16(+0.79%) |
May 02, 2007 | 20.52 | 20.76 | 20.39 | 20.73 | 606,889 | +0.34(+1.67%) |