Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.57 | 19.87 | 19.33 | 19.47 | 2,367,357 | +0.38(+1.97%) |
Jul 30, 2007 | 18.91 | 19.24 | 18.73 | 19.10 | 2,175,816 | +0.29(+1.52%) |
Jul 27, 2007 | 18.96 | 19.81 | 18.75 | 18.81 | 3,163,759 | -1.11(-5.57%) |
Jul 26, 2007 | 19.92 | 20.02 | 19.19 | 19.92 | 2,351,731 | -0.06(-0.30%) |
Jul 25, 2007 | 19.90 | 20.49 | 19.70 | 19.98 | 2,117,253 | -0.03(-0.15%) |
Jul 24, 2007 | 20.81 | 20.81 | 19.96 | 20.01 | 1,794,987 | -0.81(-3.90%) |
Jul 23, 2007 | 22.58 | 22.58 | 20.75 | 20.82 | 1,744,523 | -0.70(-3.27%) |
Jul 20, 2007 | 21.94 | 22.05 | 21.35 | 21.53 | 1,397,879 | -0.51(-2.33%) |
Jul 19, 2007 | 22.07 | 22.35 | 21.84 | 22.04 | 1,226,941 | +0.02(+0.08%) |
Jul 18, 2007 | 22.00 | 22.23 | 21.74 | 22.02 | 1,298,132 | -0.03(-0.14%) |
Jul 17, 2007 | 22.45 | 22.49 | 22.05 | 22.05 | 1,205,002 | -0.33(-1.49%) |
Jul 16, 2007 | 22.51 | 22.72 | 22.35 | 22.39 | 1,156,195 | -0.15(-0.66%) |
Jul 13, 2007 | 22.42 | 22.57 | 22.26 | 22.54 | 763,637 | +0.12(+0.53%) |
Jul 12, 2007 | 21.98 | 22.50 | 21.85 | 22.42 | 1,311,532 | +0.46(+2.09%) |
Jul 11, 2007 | 22.14 | 22.15 | 21.80 | 21.96 | 1,147,214 | -0.19(-0.86%) |
Jul 10, 2007 | 22.66 | 22.77 | 21.95 | 22.15 | 2,512,356 | -0.72(-3.13%) |
Jul 09, 2007 | 22.91 | 22.95 | 22.66 | 22.87 | 919,413 | -0.08(-0.34%) |
Jul 06, 2007 | 22.98 | 23.09 | 22.75 | 22.94 | 1,119,888 | -0.03(-0.13%) |
Jul 05, 2007 | 22.83 | 23.21 | 22.72 | 22.97 | 2,000,129 | +0.52(+2.31%) |
Jul 03, 2007 | 22.64 | 22.80 | 22.38 | 22.45 | 1,077,701 | -0.02(-0.11%) |
Jul 02, 2007 | 21.85 | 22.54 | 21.83 | 22.48 | 2,630,603 | +0.84(+3.86%) |
Jun 29, 2007 | 21.79 | 21.91 | 21.52 | 21.64 | 2,037,440 | +0.11(+0.53%) |
Jun 28, 2007 | 21.66 | 21.93 | 21.41 | 21.53 | 2,381,864 | -0.08(-0.39%) |
Jun 27, 2007 | 20.89 | 21.63 | 20.84 | 21.61 | 2,155,068 | +0.57(+2.72%) |
Jun 26, 2007 | 21.40 | 21.41 | 20.87 | 21.04 | 1,858,088 | -0.21(-1.01%) |
Jun 25, 2007 | 21.68 | 21.77 | 21.19 | 21.25 | 3,871,082 | -0.39(-1.82%) |
Jun 22, 2007 | 21.89 | 21.89 | 21.51 | 21.65 | 1,484,799 | -0.24(-1.12%) |
Jun 21, 2007 | 21.94 | 21.96 | 21.34 | 21.89 | 2,961,417 | -0.09(-0.41%) |
Jun 20, 2007 | 22.51 | 22.51 | 21.82 | 21.98 | 1,695,445 | -0.53(-2.33%) |
Jun 19, 2007 | 22.30 | 22.52 | 21.99 | 22.51 | 1,998,454 | +0.21(+0.94%) |
Jun 18, 2007 | 22.82 | 22.82 | 22.23 | 22.30 | 1,957,249 | -0.55(-2.40%) |
Jun 15, 2007 | 22.76 | 22.85 | 22.54 | 22.85 | 1,532,466 | +0.32(+1.43%) |
Jun 14, 2007 | 22.68 | 22.93 | 22.45 | 22.53 | 1,429,788 | -0.57(-2.46%) |
Jun 13, 2007 | 22.94 | 23.09 | 22.60 | 23.09 | 3,058,903 | +0.27(+1.18%) |
Jun 12, 2007 | 22.69 | 23.55 | 22.68 | 22.82 | 3,669,612 | -0.70(-2.99%) |
Jun 11, 2007 | 23.70 | 23.79 | 23.44 | 23.53 | 1,577,723 | -0.35(-1.48%) |
Jun 08, 2007 | 23.46 | 23.88 | 23.04 | 23.88 | 3,932,253 | -0.21(-0.87%) |
Jun 07, 2007 | 24.60 | 24.85 | 24.04 | 24.09 | 2,279,521 | -0.76(-3.07%) |
Jun 06, 2007 | 24.98 | 24.98 | 24.50 | 24.85 | 1,448,733 | -0.13(-0.53%) |
Jun 05, 2007 | 25.19 | 25.24 | 24.92 | 24.98 | 1,700,637 | -0.20(-0.78%) |
Jun 04, 2007 | 24.94 | 25.19 | 24.85 | 25.18 | 1,296,122 | +0.09(+0.36%) |
Jun 01, 2007 | 25.31 | 25.31 | 24.89 | 25.09 | 916,565 | -0.20(-0.78%) |
May 31, 2007 | 24.84 | 25.33 | 24.81 | 25.29 | 4,642,458 | +0.49(+1.97%) |
May 30, 2007 | 24.22 | 24.80 | 24.05 | 24.80 | 2,080,027 | +0.58(+2.39%) |
May 29, 2007 | 24.03 | 24.47 | 24.03 | 24.22 | 2,188,400 | +0.41(+1.70%) |
May 25, 2007 | 23.73 | 23.97 | 23.63 | 23.81 | 1,506,671 | +0.20(+0.86%) |
May 24, 2007 | 24.13 | 24.18 | 23.28 | 23.61 | 3,475,143 | -0.67(-2.75%) |
May 23, 2007 | 24.74 | 24.74 | 24.13 | 24.28 | 1,851,338 | -0.29(-1.19%) |
May 22, 2007 | 24.22 | 24.69 | 24.19 | 24.57 | 4,612,515 | +0.39(+1.63%) |
May 21, 2007 | 24.18 | 24.29 | 24.16 | 24.18 | 5,474,100 | -0.15(-0.61%) |
May 18, 2007 | 24.04 | 24.33 | 23.94 | 24.33 | 16,893,486 | +0.12(+0.49%) |
May 17, 2007 | 24.74 | 24.81 | 24.21 | 24.21 | 2,589,850 | -0.54(-2.17%) |
May 16, 2007 | 25.03 | 25.03 | 24.63 | 24.75 | 1,574,509 | -0.21(-0.84%) |
May 15, 2007 | 25.23 | 25.34 | 24.88 | 24.96 | 1,399,805 | -0.24(-0.95%) |
May 14, 2007 | 25.38 | 25.55 | 25.04 | 25.19 | 1,147,884 | -0.38(-1.47%) |
May 11, 2007 | 25.56 | 25.57 | 25.37 | 25.57 | 1,203,293 | +0.16(+0.63%) |
May 10, 2007 | 25.76 | 25.96 | 25.40 | 25.41 | 999,646 | -0.52(-2.00%) |
May 09, 2007 | 25.49 | 25.94 | 25.30 | 25.93 | 1,389,420 | +0.44(+1.71%) |
May 08, 2007 | 25.46 | 25.61 | 25.25 | 25.49 | 829,761 | -0.07(-0.26%) |
May 07, 2007 | 26.95 | 26.95 | 25.55 | 25.56 | 742,867 | -0.26(-0.99%) |
May 04, 2007 | 25.86 | 25.86 | 25.51 | 25.81 | 1,203,662 | +0.10(+0.39%) |
May 03, 2007 | 25.43 | 25.74 | 25.38 | 25.71 | 975,358 | +0.42(+1.65%) |
May 02, 2007 | 25.04 | 25.36 | 24.84 | 25.30 | 814,724 | +0.25(+1.00%) |