Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.81 | 19.83 | 19.40 | 19.41 | 2,150,474 | -0.22(-1.13%) |
Jul 30, 2007 | 19.31 | 19.65 | 19.10 | 19.63 | 2,688,403 | +0.22(+1.14%) |
Jul 27, 2007 | 18.79 | 19.97 | 18.79 | 19.41 | 3,272,873 | -0.13(-0.68%) |
Jul 26, 2007 | 20.09 | 20.25 | 19.22 | 19.55 | 4,123,992 | -0.63(-3.12%) |
Jul 25, 2007 | 20.28 | 20.38 | 19.93 | 20.17 | 2,730,990 | -0.06(-0.31%) |
Jul 24, 2007 | 20.32 | 20.64 | 20.10 | 20.24 | 4,581,004 | -0.23(-1.12%) |
Jul 23, 2007 | 20.22 | 20.58 | 20.17 | 20.47 | 1,941,831 | +0.13(+0.65%) |
Jul 20, 2007 | 20.48 | 20.58 | 20.14 | 20.33 | 2,593,288 | -0.21(-1.03%) |
Jul 19, 2007 | 20.41 | 20.56 | 20.26 | 20.55 | 3,257,171 | +0.10(+0.48%) |
Jul 18, 2007 | 20.33 | 20.52 | 20.15 | 20.45 | 2,472,531 | +0.03(+0.13%) |
Jul 17, 2007 | 20.40 | 20.64 | 20.32 | 20.42 | 3,373,622 | -0.06(-0.30%) |
Jul 16, 2007 | 20.61 | 20.84 | 20.31 | 20.48 | 3,517,664 | -0.27(-1.28%) |
Jul 13, 2007 | 20.88 | 21.02 | 20.54 | 20.75 | 1,666,036 | -0.27(-1.31%) |
Jul 12, 2007 | 20.99 | 21.04 | 20.61 | 21.02 | 2,225,481 | +0.20(+0.98%) |
Jul 11, 2007 | 20.80 | 20.89 | 20.59 | 20.82 | 2,363,296 | -0.04(-0.17%) |
Jul 10, 2007 | 21.25 | 21.29 | 20.86 | 20.86 | 3,052,370 | -0.45(-2.12%) |
Jul 09, 2007 | 21.49 | 21.56 | 21.20 | 21.31 | 2,323,194 | -0.22(-1.03%) |
Jul 06, 2007 | 21.49 | 21.56 | 21.33 | 21.53 | 2,106,080 | +0.04(+0.16%) |
Jul 05, 2007 | 21.82 | 21.87 | 21.42 | 21.49 | 2,524,268 | -0.52(-2.37%) |
Jul 03, 2007 | 21.99 | 22.10 | 21.78 | 22.02 | 982,664 | -0.06(-0.28%) |
Jul 02, 2007 | 21.84 | 22.18 | 21.44 | 22.08 | 2,927,207 | +0.58(+2.72%) |
Jun 29, 2007 | 22.11 | 22.11 | 21.39 | 21.49 | 3,609,679 | -0.62(-2.80%) |
Jun 28, 2007 | 21.33 | 22.59 | 21.38 | 22.11 | 7,473,945 | +0.75(+3.52%) |
Jun 27, 2007 | 20.83 | 21.42 | 20.76 | 21.36 | 2,568,052 | +0.43(+2.07%) |
Jun 26, 2007 | 21.15 | 21.23 | 20.80 | 20.93 | 3,213,229 | -0.19(-0.88%) |
Jun 25, 2007 | 21.35 | 21.43 | 20.84 | 21.11 | 2,745,811 | -0.27(-1.24%) |
Jun 22, 2007 | 21.25 | 21.66 | 21.08 | 21.38 | 2,785,664 | +0.12(+0.54%) |
Jun 21, 2007 | 20.37 | 21.31 | 20.37 | 21.26 | 1,509,748 | +0.16(+0.75%) |
Jun 20, 2007 | 21.55 | 21.66 | 21.09 | 21.10 | 1,589,161 | -0.38(-1.77%) |
Jun 19, 2007 | 21.43 | 21.59 | 21.21 | 21.48 | 1,593,228 | +0.05(+0.25%) |
Jun 18, 2007 | 21.23 | 21.64 | 21.17 | 21.43 | 1,715,567 | +0.18(+0.83%) |
Jun 15, 2007 | 21.25 | 21.41 | 21.03 | 21.25 | 1,969,055 | +0.12(+0.54%) |
Jun 14, 2007 | 21.19 | 21.25 | 21.03 | 21.14 | 1,370,804 | -0.04(-0.21%) |
Jun 13, 2007 | 20.84 | 21.19 | 20.80 | 21.18 | 1,390,234 | +0.42(+2.00%) |
Jun 12, 2007 | 20.74 | 21.00 | 20.51 | 20.77 | 2,437,851 | -0.18(-0.85%) |
Jun 11, 2007 | 20.71 | 21.09 | 20.66 | 20.94 | 1,690,941 | +0.24(+1.15%) |
Jun 08, 2007 | 20.43 | 20.72 | 20.38 | 20.71 | 1,922,402 | +0.27(+1.30%) |
Jun 07, 2007 | 20.98 | 20.98 | 20.38 | 20.44 | 2,385,880 | -0.54(-2.57%) |
Jun 06, 2007 | 21.05 | 21.14 | 20.89 | 20.98 | 2,894,548 | -0.22(-1.04%) |
Jun 05, 2007 | 21.66 | 22.09 | 20.87 | 21.20 | 2,441,918 | -0.18(-0.83%) |
Jun 04, 2007 | 21.38 | 21.61 | 21.25 | 21.38 | 2,575,327 | -0.11(-0.49%) |
Jun 01, 2007 | 21.56 | 21.56 | 21.18 | 21.48 | 3,122,971 | -0.03(-0.12%) |
May 31, 2007 | 21.48 | 21.61 | 21.41 | 21.51 | 2,507,384 | -0.03(-0.12%) |
May 30, 2007 | 21.33 | 21.56 | 21.25 | 21.54 | 2,186,283 | +0.14(+0.66%) |
May 29, 2007 | 21.42 | 21.50 | 21.32 | 21.40 | 4,686,830 | -0.03(-0.12%) |
May 25, 2007 | 21.46 | 21.49 | 21.33 | 21.42 | 2,048,920 | +0.03(+0.12%) |
May 24, 2007 | 21.45 | 21.64 | 21.30 | 21.40 | 2,902,016 | -0.08(-0.37%) |
May 23, 2007 | 21.52 | 21.65 | 21.38 | 21.48 | 3,835,654 | -0.12(-0.53%) |
May 22, 2007 | 21.64 | 21.67 | 21.47 | 21.59 | 2,126,978 | -0.11(-0.53%) |
May 21, 2007 | 21.47 | 21.79 | 21.38 | 21.71 | 2,274,620 | +0.11(+0.53%) |
May 18, 2007 | 21.56 | 21.64 | 21.42 | 21.59 | 2,176,342 | +0.06(+0.29%) |
May 17, 2007 | 21.33 | 21.67 | 21.16 | 21.53 | 1,995,205 | +0.26(+1.21%) |
May 16, 2007 | 21.07 | 21.30 | 20.81 | 21.27 | 1,946,519 | +0.17(+0.80%) |
May 15, 2007 | 21.14 | 21.29 | 20.90 | 21.10 | 2,704,450 | -0.04(-0.21%) |
May 14, 2007 | 20.93 | 21.33 | 21.02 | 21.15 | 4,060,835 | +0.22(+1.06%) |
May 11, 2007 | 20.81 | 21.01 | 20.80 | 20.93 | 2,162,335 | +0.05(+0.25%) |
May 10, 2007 | 20.74 | 20.99 | 20.67 | 20.87 | 2,638,925 | +0.03(+0.13%) |
May 09, 2007 | 20.63 | 20.96 | 20.58 | 20.85 | 2,617,011 | +0.21(+1.03%) |
May 08, 2007 | 20.36 | 20.71 | 20.20 | 20.64 | 3,416,223 | +0.27(+1.35%) |
May 07, 2007 | 19.94 | 20.59 | 19.79 | 20.36 | 23,083,706 | +0.46(+2.31%) |
May 04, 2007 | 20.31 | 20.32 | 19.81 | 19.90 | 1,697,945 | -0.31(-1.53%) |
May 03, 2007 | 20.09 | 20.30 | 19.94 | 20.21 | 1,246,375 | +0.11(+0.53%) |
May 02, 2007 | 20.05 | 20.18 | 19.96 | 20.10 | 1,759,170 | +0.01(+0.04%) |