Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.61 | 22.78 | 22.09 | 22.10 | 759,240 | -0.36(-1.58%) |
Jul 30, 2007 | 22.41 | 22.66 | 22.11 | 22.46 | 581,538 | -0.02(-0.08%) |
Jul 27, 2007 | 22.99 | 23.20 | 22.48 | 22.48 | 514,710 | -0.45(-1.96%) |
Jul 26, 2007 | 23.32 | 23.46 | 22.70 | 22.93 | 813,917 | -0.72(-3.03%) |
Jul 25, 2007 | 23.61 | 23.84 | 23.23 | 23.64 | 855,263 | +0.16(+0.68%) |
Jul 24, 2007 | 23.86 | 23.93 | 23.45 | 23.48 | 812,567 | -0.63(-2.60%) |
Jul 23, 2007 | 24.00 | 24.34 | 23.95 | 24.11 | 687,349 | +0.12(+0.52%) |
Jul 20, 2007 | 24.33 | 24.33 | 23.89 | 23.99 | 668,448 | -0.40(-1.63%) |
Jul 19, 2007 | 24.12 | 24.41 | 23.99 | 24.38 | 274,737 | +0.32(+1.33%) |
Jul 18, 2007 | 23.79 | 24.08 | 23.67 | 24.06 | 498,172 | +0.21(+0.87%) |
Jul 17, 2007 | 23.84 | 24.14 | 23.83 | 23.86 | 313,551 | -0.10(-0.42%) |
Jul 16, 2007 | 24.44 | 24.44 | 23.86 | 23.96 | 308,826 | -0.59(-2.41%) |
Jul 13, 2007 | 24.24 | 24.61 | 24.11 | 24.55 | 164,538 | +0.20(+0.83%) |
Jul 12, 2007 | 24.11 | 24.35 | 24.06 | 24.35 | 308,995 | +0.45(+1.88%) |
Jul 11, 2007 | 23.62 | 23.91 | 23.61 | 23.90 | 435,394 | +0.24(+1.00%) |
Jul 10, 2007 | 24.05 | 24.26 | 23.64 | 23.66 | 531,248 | -0.60(-2.47%) |
Jul 09, 2007 | 24.35 | 24.53 | 24.16 | 24.26 | 320,976 | +0.05(+0.20%) |
Jul 06, 2007 | 24.21 | 24.41 | 24.06 | 24.21 | 1,083,423 | -0.01(-0.02%) |
Jul 05, 2007 | 24.19 | 24.23 | 23.78 | 24.22 | 614,614 | +0.18(+0.76%) |
Jul 03, 2007 | 24.08 | 24.22 | 23.77 | 24.03 | 325,195 | -0.07(-0.29%) |
Jul 02, 2007 | 23.73 | 24.11 | 23.66 | 24.11 | 568,881 | +0.55(+2.34%) |
Jun 29, 2007 | 23.80 | 23.92 | 23.45 | 23.55 | 766,327 | -0.10(-0.43%) |
Jun 28, 2007 | 23.60 | 23.92 | 23.60 | 23.66 | 573,269 | +0.11(+0.45%) |
Jun 27, 2007 | 22.97 | 23.55 | 22.89 | 23.55 | 733,251 | +0.40(+1.71%) |
Jun 26, 2007 | 23.02 | 23.25 | 22.97 | 23.15 | 641,616 | +0.27(+1.19%) |
Jun 25, 2007 | 23.11 | 23.26 | 22.79 | 22.88 | 471,677 | -0.24(-1.05%) |
Jun 22, 2007 | 23.36 | 23.36 | 22.87 | 23.12 | 592,845 | -0.25(-1.09%) |
Jun 21, 2007 | 23.35 | 23.51 | 23.17 | 23.38 | 580,357 | +0.05(+0.23%) |
Jun 20, 2007 | 24.08 | 24.10 | 23.31 | 23.32 | 539,517 | -0.75(-3.10%) |
Jun 19, 2007 | 23.97 | 24.31 | 23.94 | 24.07 | 571,581 | -0.03(-0.12%) |
Jun 18, 2007 | 24.32 | 24.32 | 23.95 | 24.10 | 533,780 | -0.05(-0.20%) |
Jun 15, 2007 | 24.30 | 24.42 | 24.11 | 24.15 | 1,467,346 | +0.24(+0.99%) |
Jun 14, 2007 | 23.94 | 24.03 | 23.71 | 23.91 | 431,681 | +0.17(+0.72%) |
Jun 13, 2007 | 23.55 | 23.86 | 23.54 | 23.74 | 791,135 | +0.36(+1.55%) |
Jun 12, 2007 | 23.47 | 23.67 | 23.34 | 23.38 | 934,410 | -0.14(-0.60%) |
Jun 11, 2007 | 23.09 | 23.69 | 23.04 | 23.52 | 586,432 | +0.33(+1.43%) |
Jun 08, 2007 | 23.02 | 23.31 | 22.85 | 23.19 | 679,755 | +0.16(+0.69%) |
Jun 07, 2007 | 23.79 | 23.96 | 23.03 | 23.03 | 795,185 | -0.94(-3.91%) |
Jun 06, 2007 | 24.70 | 24.73 | 23.92 | 23.96 | 831,974 | -0.24(-1.00%) |
Jun 05, 2007 | 24.30 | 24.48 | 24.14 | 24.21 | 838,724 | -0.18(-0.73%) |
Jun 04, 2007 | 24.36 | 24.57 | 24.34 | 24.38 | 585,251 | -0.14(-0.56%) |
Jun 01, 2007 | 24.43 | 24.64 | 24.34 | 24.52 | 1,170,164 | +0.23(+0.95%) |
May 31, 2007 | 24.28 | 24.43 | 24.03 | 24.29 | 696,799 | +0.10(+0.42%) |
May 30, 2007 | 24.03 | 24.19 | 23.78 | 24.19 | 548,630 | +0.16(+0.67%) |
May 29, 2007 | 24.11 | 24.35 | 23.99 | 24.03 | 635,878 | +0.09(+0.37%) |
May 25, 2007 | 23.91 | 24.18 | 23.68 | 23.94 | 1,085,111 | +0.18(+0.75%) |
May 24, 2007 | 24.21 | 24.36 | 23.68 | 23.76 | 1,134,556 | -0.44(-1.84%) |
May 23, 2007 | 24.72 | 24.82 | 24.16 | 24.21 | 639,591 | -0.36(-1.45%) |
May 22, 2007 | 24.73 | 24.73 | 24.45 | 24.56 | 780,334 | +0.07(+0.29%) |
May 21, 2007 | 24.51 | 24.60 | 24.35 | 24.49 | 422,568 | +0.06(+0.24%) |
May 18, 2007 | 24.19 | 24.50 | 24.09 | 24.43 | 833,324 | +0.30(+1.25%) |
May 17, 2007 | 24.21 | 24.30 | 24.00 | 24.13 | 979,637 | -0.08(-0.32%) |
May 16, 2007 | 24.44 | 24.45 | 24.01 | 24.21 | 1,435,957 | -0.21(-0.87%) |
May 15, 2007 | 24.98 | 25.24 | 24.37 | 24.42 | 1,254,206 | -0.68(-2.72%) |
May 14, 2007 | 24.91 | 25.18 | 24.91 | 25.10 | 1,005,794 | +0.20(+0.78%) |
May 11, 2007 | 24.55 | 24.95 | 24.55 | 24.91 | 441,132 | +0.36(+1.45%) |
May 10, 2007 | 24.69 | 24.72 | 24.50 | 24.55 | 788,772 | -0.25(-1.00%) |
May 09, 2007 | 24.86 | 24.86 | 24.60 | 24.80 | 557,237 | -0.12(-0.48%) |
May 08, 2007 | 24.76 | 24.96 | 24.55 | 24.92 | 660,348 | +0.15(+0.62%) |
May 07, 2007 | 24.61 | 24.84 | 24.48 | 24.76 | 993,813 | +0.15(+0.63%) |
May 04, 2007 | 24.41 | 24.64 | 24.37 | 24.61 | 798,391 | +0.20(+0.80%) |
May 03, 2007 | 24.24 | 24.44 | 24.19 | 24.41 | 979,300 | +0.23(+0.93%) |
May 02, 2007 | 23.68 | 24.24 | 23.67 | 24.19 | 1,219,273 | +0.54(+2.28%) |