Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.20 | 21.27 | 21.03 | 21.19 | 1,466,263 | +0.22(+1.03%) |
Jul 30, 2007 | 21.29 | 21.30 | 20.94 | 20.97 | 1,546,732 | -0.31(-1.46%) |
Jul 27, 2007 | 21.54 | 21.82 | 21.26 | 21.28 | 1,329,419 | -0.44(-2.03%) |
Jul 26, 2007 | 21.98 | 22.07 | 21.43 | 21.72 | 1,786,452 | -0.61(-2.75%) |
Jul 25, 2007 | 22.54 | 22.73 | 22.21 | 22.33 | 735,541 | -0.07(-0.33%) |
Jul 24, 2007 | 22.71 | 22.82 | 22.41 | 22.41 | 706,148 | -0.46(-2.03%) |
Jul 23, 2007 | 23.15 | 23.16 | 22.81 | 22.87 | 838,415 | -0.12(-0.54%) |
Jul 20, 2007 | 23.10 | 23.24 | 22.99 | 23.00 | 862,267 | -0.06(-0.27%) |
Jul 19, 2007 | 23.08 | 23.19 | 22.99 | 23.06 | 678,201 | +0.03(+0.13%) |
Jul 18, 2007 | 22.93 | 23.03 | 22.81 | 23.03 | 847,089 | +0.00(+0.00%) |
Jul 17, 2007 | 22.89 | 23.09 | 22.88 | 23.03 | 579,422 | +0.12(+0.54%) |
Jul 16, 2007 | 22.92 | 23.03 | 22.88 | 22.91 | 499,435 | +0.04(+0.16%) |
Jul 13, 2007 | 22.77 | 22.95 | 22.74 | 22.87 | 1,046,333 | +0.13(+0.57%) |
Jul 12, 2007 | 22.13 | 22.74 | 22.11 | 22.74 | 775,775 | +0.70(+3.16%) |
Jul 11, 2007 | 22.04 | 22.06 | 21.80 | 22.04 | 692,415 | -0.09(-0.39%) |
Jul 10, 2007 | 22.13 | 22.33 | 22.08 | 22.13 | 737,227 | -0.16(-0.73%) |
Jul 09, 2007 | 22.48 | 22.58 | 22.26 | 22.29 | 528,587 | -0.05(-0.22%) |
Jul 06, 2007 | 22.21 | 22.44 | 22.17 | 22.34 | 665,673 | +0.14(+0.62%) |
Jul 05, 2007 | 22.26 | 22.26 | 21.99 | 22.21 | 683,019 | +0.01(+0.04%) |
Jul 03, 2007 | 22.30 | 22.30 | 22.12 | 22.20 | 494,858 | +0.24(+1.08%) |
Jul 02, 2007 | 22.03 | 22.03 | 21.83 | 21.96 | 472,452 | -0.07(-0.30%) |
Jun 29, 2007 | 21.74 | 22.09 | 21.72 | 22.03 | 669,768 | +0.27(+1.22%) |
Jun 28, 2007 | 21.89 | 21.97 | 21.74 | 21.76 | 641,339 | +0.13(+0.59%) |
Jun 27, 2007 | 21.46 | 21.64 | 21.29 | 21.63 | 692,656 | +0.11(+0.50%) |
Jun 26, 2007 | 21.61 | 21.78 | 21.43 | 21.53 | 570,749 | +0.05(+0.25%) |
Jun 25, 2007 | 21.60 | 21.82 | 21.44 | 21.47 | 708,075 | -0.15(-0.67%) |
Jun 22, 2007 | 21.59 | 21.76 | 21.52 | 21.62 | 749,273 | +0.08(+0.37%) |
Jun 21, 2007 | 21.63 | 21.82 | 21.33 | 21.54 | 1,020,313 | -0.24(-1.11%) |
Jun 20, 2007 | 21.95 | 22.02 | 21.74 | 21.78 | 893,346 | -0.19(-0.87%) |
Jun 19, 2007 | 21.96 | 22.10 | 21.92 | 21.97 | 521,359 | -0.04(-0.17%) |
Jun 18, 2007 | 22.09 | 22.16 | 21.98 | 22.01 | 471,006 | -0.21(-0.95%) |
Jun 15, 2007 | 22.36 | 22.36 | 22.11 | 22.22 | 714,098 | +0.03(+0.13%) |
Jun 14, 2007 | 22.26 | 22.31 | 22.04 | 22.19 | 595,805 | -0.03(-0.15%) |
Jun 13, 2007 | 22.02 | 22.25 | 21.87 | 22.22 | 657,481 | +0.27(+1.23%) |
Jun 12, 2007 | 22.13 | 22.28 | 21.92 | 21.95 | 841,788 | -0.29(-1.32%) |
Jun 11, 2007 | 22.22 | 22.45 | 22.22 | 22.25 | 535,574 | +0.00(+0.02%) |
Jun 08, 2007 | 21.97 | 22.29 | 21.90 | 22.24 | 759,633 | +0.40(+1.84%) |
Jun 07, 2007 | 22.16 | 22.26 | 21.72 | 21.84 | 1,305,567 | -0.27(-1.22%) |
Jun 06, 2007 | 22.50 | 22.50 | 22.08 | 22.11 | 778,666 | -0.34(-1.52%) |
Jun 05, 2007 | 22.57 | 22.66 | 22.44 | 22.45 | 706,871 | -0.12(-0.53%) |
Jun 04, 2007 | 22.75 | 22.86 | 22.50 | 22.57 | 813,118 | -0.29(-1.27%) |
Jun 01, 2007 | 22.64 | 22.97 | 22.62 | 22.86 | 656,036 | +0.21(+0.93%) |
May 31, 2007 | 22.90 | 22.99 | 22.59 | 22.65 | 795,531 | -0.13(-0.56%) |
May 30, 2007 | 22.59 | 22.78 | 22.52 | 22.78 | 839,138 | +0.18(+0.79%) |
May 29, 2007 | 22.85 | 22.85 | 22.58 | 22.60 | 731,204 | -0.07(-0.33%) |
May 25, 2007 | 23.22 | 22.89 | 22.53 | 22.68 | 1,101,023 | -0.51(-2.18%) |
May 24, 2007 | 23.37 | 23.43 | 23.09 | 23.18 | 704,462 | +0.07(+0.29%) |
May 23, 2007 | 23.24 | 23.27 | 23.07 | 23.12 | 626,643 | +0.07(+0.32%) |
May 22, 2007 | 22.97 | 23.06 | 22.97 | 23.04 | 376,564 | +0.20(+0.89%) |
May 21, 2007 | 22.99 | 22.99 | 22.79 | 22.84 | 397,283 | -0.04(-0.16%) |
May 18, 2007 | 22.80 | 22.96 | 22.75 | 22.87 | 570,749 | +0.16(+0.69%) |
May 17, 2007 | 22.61 | 22.72 | 22.51 | 22.72 | 457,273 | +0.18(+0.79%) |
May 16, 2007 | 22.51 | 22.57 | 22.43 | 22.54 | 401,620 | +0.05(+0.20%) |
May 15, 2007 | 22.47 | 22.63 | 22.43 | 22.49 | 606,405 | +0.18(+0.80%) |
May 14, 2007 | 22.26 | 22.40 | 22.23 | 22.31 | 532,924 | +0.21(+0.96%) |
May 11, 2007 | 21.78 | 22.14 | 21.76 | 22.10 | 477,270 | +0.18(+0.81%) |
May 10, 2007 | 21.89 | 21.99 | 21.76 | 21.92 | 483,896 | -0.15(-0.68%) |
May 09, 2007 | 22.14 | 22.15 | 21.95 | 22.07 | 577,735 | -0.15(-0.65%) |
May 08, 2007 | 22.17 | 22.27 | 22.14 | 22.22 | 299,709 | +0.05(+0.24%) |
May 07, 2007 | 22.15 | 22.24 | 21.80 | 22.16 | 765,536 | +0.27(+1.21%) |
May 04, 2007 | 21.73 | 22.00 | 21.71 | 21.90 | 494,617 | +0.28(+1.29%) |
May 03, 2007 | 21.75 | 21.82 | 21.60 | 21.62 | 595,805 | +0.07(+0.35%) |
May 02, 2007 | 21.33 | 21.64 | 21.30 | 21.55 | 622,306 | +0.10(+0.48%) |