Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.29 | 19.97 | 19.45 | 19.48 | 4,033,100 | +0.19(+0.98%) |
Jul 30, 2007 | 19.10 | 19.39 | 18.94 | 19.29 | 4,027,500 | +0.08(+0.42%) |
Jul 27, 2007 | 19.60 | 19.60 | 19.11 | 19.21 | 3,058,300 | -0.83(-4.14%) |
Jul 26, 2007 | 20.47 | 20.47 | 19.45 | 20.04 | 3,557,936 | -0.63(-3.05%) |
Jul 25, 2007 | 20.93 | 21.00 | 20.50 | 20.67 | 1,785,400 | -0.08(-0.39%) |
Jul 24, 2007 | 21.77 | 21.77 | 20.66 | 20.75 | 1,827,800 | -0.54(-2.54%) |
Jul 23, 2007 | 20.92 | 21.53 | 20.92 | 21.29 | 971,038 | -0.11(-0.51%) |
Jul 20, 2007 | 21.79 | 21.79 | 21.37 | 21.40 | 1,364,700 | -0.35(-1.61%) |
Jul 19, 2007 | 21.20 | 21.77 | 21.20 | 21.75 | 862,300 | +0.08(+0.37%) |
Jul 18, 2007 | 21.78 | 21.88 | 21.47 | 21.67 | 1,466,900 | -0.21(-0.96%) |
Jul 17, 2007 | 21.90 | 21.92 | 21.78 | 21.88 | 1,448,300 | +0.04(+0.18%) |
Jul 16, 2007 | 21.90 | 22.00 | 21.74 | 21.84 | 1,364,500 | -0.05(-0.23%) |
Jul 13, 2007 | 21.82 | 22.02 | 21.64 | 21.89 | 2,232,900 | -0.54(-2.41%) |
Jul 12, 2007 | 22.35 | 22.48 | 22.21 | 22.43 | 1,440,500 | +0.21(+0.95%) |
Jul 11, 2007 | 22.03 | 22.22 | 21.75 | 22.22 | 2,330,282 | +0.17(+0.77%) |
Jul 10, 2007 | 22.33 | 22.35 | 21.93 | 22.05 | 1,330,800 | -0.38(-1.69%) |
Jul 09, 2007 | 22.52 | 22.54 | 22.40 | 22.43 | 1,259,825 | -0.02(-0.09%) |
Jul 06, 2007 | 22.50 | 22.52 | 22.30 | 22.45 | 1,053,511 | -0.07(-0.31%) |
Jul 05, 2007 | 22.68 | 22.68 | 22.46 | 22.52 | 1,023,100 | -0.16(-0.71%) |
Jul 03, 2007 | 22.64 | 22.72 | 22.53 | 22.68 | 431,800 | +0.09(+0.40%) |
Jul 02, 2007 | 22.49 | 22.59 | 22.32 | 22.59 | 1,089,200 | +0.15(+0.67%) |
Jun 29, 2007 | 22.55 | 22.76 | 22.31 | 22.44 | 1,158,150 | -0.10(-0.44%) |
Jun 28, 2007 | 22.38 | 22.74 | 22.38 | 22.54 | 789,098 | +0.13(+0.58%) |
Jun 27, 2007 | 22.23 | 22.50 | 22.14 | 22.41 | 1,470,000 | +0.13(+0.58%) |
Jun 26, 2007 | 22.67 | 22.72 | 22.26 | 22.28 | 1,245,100 | -0.27(-1.20%) |
Jun 25, 2007 | 22.51 | 22.71 | 22.42 | 22.55 | 994,500 | +0.05(+0.22%) |
Jun 22, 2007 | 22.77 | 22.77 | 22.49 | 22.50 | 1,012,818 | -0.31(-1.36%) |
Jun 21, 2007 | 22.57 | 22.85 | 22.51 | 22.81 | 876,600 | +0.25(+1.11%) |
Jun 20, 2007 | 22.70 | 22.86 | 22.56 | 22.56 | 1,245,900 | -0.03(-0.13%) |
Jun 19, 2007 | 22.53 | 22.62 | 22.45 | 22.59 | 989,600 | +0.07(+0.31%) |
Jun 18, 2007 | 22.59 | 22.59 | 22.46 | 22.52 | 844,200 | -0.03(-0.13%) |
Jun 15, 2007 | 22.53 | 22.70 | 22.44 | 22.55 | 1,174,100 | +0.08(+0.36%) |
Jun 14, 2007 | 22.57 | 22.63 | 22.32 | 22.47 | 1,098,100 | -0.10(-0.44%) |
Jun 13, 2007 | 22.37 | 22.57 | 22.35 | 22.57 | 708,300 | +0.30(+1.35%) |
Jun 12, 2007 | 22.31 | 22.43 | 22.23 | 22.27 | 1,140,900 | -0.11(-0.49%) |
Jun 11, 2007 | 22.18 | 22.48 | 22.10 | 22.38 | 951,400 | +0.15(+0.67%) |
Jun 08, 2007 | 22.02 | 22.23 | 21.92 | 22.23 | 886,000 | +0.22(+1.00%) |
Jun 07, 2007 | 22.36 | 22.37 | 22.00 | 22.01 | 1,134,000 | -0.46(-2.05%) |
Jun 06, 2007 | 22.49 | 22.60 | 22.36 | 22.47 | 1,444,200 | -0.02(-0.09%) |
Jun 05, 2007 | 22.52 | 22.57 | 22.40 | 22.49 | 1,726,800 | -0.05(-0.22%) |
Jun 04, 2007 | 22.45 | 22.63 | 22.31 | 22.54 | 1,132,400 | +0.05(+0.22%) |
Jun 01, 2007 | 22.13 | 22.56 | 22.12 | 22.49 | 1,611,700 | +0.37(+1.67%) |
May 31, 2007 | 21.90 | 22.18 | 21.85 | 22.12 | 1,411,200 | +0.27(+1.24%) |
May 30, 2007 | 21.60 | 21.87 | 21.48 | 21.85 | 764,400 | +0.22(+1.02%) |
May 29, 2007 | 21.71 | 21.88 | 21.58 | 21.63 | 839,288 | -0.07(-0.32%) |
May 25, 2007 | 21.54 | 21.75 | 21.47 | 21.70 | 828,400 | +0.25(+1.17%) |
May 24, 2007 | 21.51 | 21.69 | 21.40 | 21.45 | 1,489,511 | -0.11(-0.51%) |
May 23, 2007 | 21.58 | 21.81 | 21.49 | 21.56 | 1,288,400 | -0.01(-0.05%) |
May 22, 2007 | 21.39 | 21.66 | 21.32 | 21.57 | 1,362,800 | +0.21(+0.98%) |
May 21, 2007 | 21.15 | 21.63 | 21.15 | 21.36 | 2,679,900 | -0.27(-1.25%) |
May 18, 2007 | 21.32 | 21.66 | 21.25 | 21.63 | 2,195,900 | +0.55(+2.61%) |
May 17, 2007 | 20.96 | 21.14 | 20.86 | 21.08 | 2,120,700 | +0.11(+0.52%) |
May 16, 2007 | 20.89 | 21.00 | 20.80 | 20.97 | 1,512,700 | +0.08(+0.38%) |
May 15, 2007 | 20.85 | 21.02 | 20.80 | 20.89 | 1,525,400 | +0.11(+0.53%) |
May 14, 2007 | 20.90 | 21.00 | 20.76 | 20.78 | 1,510,100 | -0.18(-0.86%) |
May 11, 2007 | 20.88 | 20.98 | 20.79 | 20.96 | 936,900 | +0.09(+0.43%) |
May 10, 2007 | 21.04 | 21.24 | 20.85 | 20.87 | 1,575,900 | -0.20(-0.95%) |
May 09, 2007 | 20.79 | 21.11 | 20.73 | 21.07 | 1,238,000 | +0.29(+1.40%) |
May 08, 2007 | 20.81 | 20.85 | 20.69 | 20.78 | 944,900 | -0.05(-0.24%) |
May 07, 2007 | 20.83 | 20.86 | 20.65 | 20.83 | 927,800 | +0.00(+0.00%) |
May 04, 2007 | 20.82 | 20.92 | 20.69 | 20.83 | 1,562,000 | +0.01(+0.05%) |
May 03, 2007 | 20.78 | 20.87 | 20.58 | 20.82 | 1,585,300 | +0.01(+0.05%) |
May 02, 2007 | 20.51 | 21.06 | 20.51 | 20.81 | 2,606,200 | +0.30(+1.46%) |