Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.59 | 20.87 | 19.95 | 19.97 | 788,570 | -0.32(-1.59%) |
Jul 30, 2007 | 20.56 | 20.57 | 19.60 | 20.29 | 938,788 | +0.53(+2.67%) |
Jul 27, 2007 | 20.07 | 20.24 | 19.49 | 19.76 | 776,441 | -0.33(-1.65%) |
Jul 26, 2007 | 20.42 | 20.64 | 19.58 | 20.09 | 928,952 | -0.59(-2.86%) |
Jul 25, 2007 | 20.72 | 20.86 | 20.40 | 20.68 | 727,638 | +0.12(+0.57%) |
Jul 24, 2007 | 20.94 | 21.26 | 20.55 | 20.57 | 705,876 | -0.55(-2.63%) |
Jul 23, 2007 | 21.01 | 21.46 | 20.72 | 21.12 | 871,532 | +0.12(+0.55%) |
Jul 20, 2007 | 21.47 | 21.55 | 20.74 | 21.01 | 798,466 | -0.46(-2.13%) |
Jul 19, 2007 | 21.36 | 21.52 | 21.22 | 21.46 | 440,442 | +0.20(+0.93%) |
Jul 18, 2007 | 21.19 | 21.36 | 20.94 | 21.27 | 548,182 | +0.00(+0.00%) |
Jul 17, 2007 | 21.30 | 21.50 | 21.18 | 21.27 | 501,019 | -0.04(-0.17%) |
Jul 16, 2007 | 21.35 | 21.51 | 21.16 | 21.30 | 507,712 | -0.13(-0.63%) |
Jul 13, 2007 | 21.76 | 21.79 | 21.35 | 21.44 | 544,427 | -0.29(-1.32%) |
Jul 12, 2007 | 21.57 | 21.72 | 21.41 | 21.72 | 614,449 | +0.29(+1.34%) |
Jul 11, 2007 | 21.53 | 21.75 | 21.25 | 21.44 | 531,771 | -0.15(-0.70%) |
Jul 10, 2007 | 21.96 | 22.06 | 21.49 | 21.59 | 730,678 | -0.43(-1.95%) |
Jul 09, 2007 | 21.79 | 22.07 | 21.75 | 22.02 | 696,133 | +0.15(+0.70%) |
Jul 06, 2007 | 21.70 | 21.97 | 21.59 | 21.87 | 523,230 | +0.07(+0.33%) |
Jul 05, 2007 | 21.62 | 21.88 | 21.36 | 21.79 | 826,027 | +0.24(+1.12%) |
Jul 03, 2007 | 21.45 | 21.58 | 21.36 | 21.55 | 958,401 | +0.17(+0.80%) |
Jul 02, 2007 | 21.40 | 21.45 | 21.15 | 21.38 | 1,118,674 | +0.05(+0.25%) |
Jun 29, 2007 | 21.91 | 22.01 | 21.20 | 21.33 | 1,210,370 | -0.50(-2.30%) |
Jun 28, 2007 | 21.54 | 22.12 | 21.26 | 21.83 | 1,211,476 | -0.39(-1.77%) |
Jun 27, 2007 | 22.11 | 22.26 | 21.61 | 22.22 | 1,069,516 | -0.02(-0.08%) |
Jun 26, 2007 | 23.26 | 23.33 | 22.21 | 22.24 | 1,895,421 | -1.49(-6.30%) |
Jun 25, 2007 | 23.56 | 23.99 | 23.48 | 23.74 | 661,483 | +0.11(+0.45%) |
Jun 22, 2007 | 24.08 | 24.11 | 23.40 | 23.63 | 1,906,448 | -0.44(-1.82%) |
Jun 21, 2007 | 24.41 | 24.48 | 23.91 | 24.07 | 647,733 | -0.50(-2.04%) |
Jun 20, 2007 | 24.81 | 24.99 | 24.53 | 24.57 | 428,132 | -0.14(-0.58%) |
Jun 19, 2007 | 24.62 | 24.82 | 24.57 | 24.71 | 431,484 | +0.02(+0.07%) |
Jun 18, 2007 | 24.42 | 24.73 | 24.31 | 24.69 | 489,581 | +0.28(+1.14%) |
Jun 15, 2007 | 25.00 | 25.02 | 24.32 | 24.42 | 990,782 | -0.23(-0.94%) |
Jun 14, 2007 | 24.07 | 24.77 | 23.99 | 24.65 | 532,707 | +0.68(+2.84%) |
Jun 13, 2007 | 24.05 | 24.30 | 23.73 | 23.97 | 645,661 | -0.01(-0.04%) |
Jun 12, 2007 | 24.53 | 24.59 | 23.88 | 23.98 | 685,771 | -0.65(-2.65%) |
Jun 11, 2007 | 24.70 | 24.83 | 24.48 | 24.63 | 517,865 | -0.09(-0.36%) |
Jun 08, 2007 | 24.39 | 24.79 | 24.37 | 24.72 | 455,313 | +0.23(+0.95%) |
Jun 07, 2007 | 24.88 | 24.91 | 24.43 | 24.49 | 925,930 | -0.21(-0.83%) |
Jun 06, 2007 | 24.71 | 24.77 | 24.60 | 24.69 | 690,140 | -0.21(-0.86%) |
Jun 05, 2007 | 24.84 | 24.98 | 24.78 | 24.91 | 697,927 | +0.04(+0.18%) |
Jun 04, 2007 | 24.88 | 24.96 | 24.69 | 24.86 | 866,601 | -0.02(-0.07%) |
Jun 01, 2007 | 24.61 | 24.99 | 24.52 | 24.88 | 1,050,440 | +0.24(+0.98%) |
May 31, 2007 | 24.42 | 24.87 | 24.39 | 24.64 | 744,611 | +0.27(+1.10%) |
May 30, 2007 | 23.83 | 24.38 | 23.74 | 24.37 | 606,604 | +0.36(+1.49%) |
May 29, 2007 | 23.87 | 24.06 | 23.76 | 24.01 | 405,119 | +0.14(+0.60%) |
May 25, 2007 | 24.07 | 24.09 | 23.76 | 23.87 | 483,931 | -0.12(-0.49%) |
May 24, 2007 | 23.97 | 24.16 | 23.72 | 23.99 | 674,444 | +0.12(+0.49%) |
May 23, 2007 | 24.17 | 24.17 | 23.84 | 23.87 | 631,795 | -0.30(-1.22%) |
May 22, 2007 | 23.69 | 24.22 | 23.52 | 24.17 | 1,042,884 | +0.55(+2.31%) |
May 21, 2007 | 23.33 | 23.71 | 23.30 | 23.62 | 433,862 | +0.11(+0.46%) |
May 18, 2007 | 23.59 | 23.60 | 23.18 | 23.51 | 546,788 | +0.02(+0.08%) |
May 17, 2007 | 23.24 | 23.67 | 23.24 | 23.50 | 732,303 | +0.25(+1.08%) |
May 16, 2007 | 23.01 | 23.59 | 22.92 | 23.24 | 631,059 | +0.37(+1.60%) |
May 15, 2007 | 23.25 | 23.53 | 22.77 | 22.88 | 1,097,485 | -0.37(-1.58%) |
May 14, 2007 | 23.41 | 23.54 | 23.19 | 23.24 | 638,442 | -0.29(-1.22%) |
May 11, 2007 | 23.46 | 23.54 | 23.07 | 23.53 | 578,645 | +0.21(+0.92%) |
May 10, 2007 | 23.54 | 23.60 | 23.21 | 23.32 | 906,544 | -0.31(-1.33%) |
May 09, 2007 | 23.40 | 23.75 | 23.38 | 23.63 | 888,144 | +0.05(+0.23%) |
May 08, 2007 | 23.65 | 23.71 | 23.19 | 23.58 | 1,663,949 | -0.24(-1.01%) |
May 07, 2007 | 23.58 | 23.98 | 23.53 | 23.82 | 817,711 | +0.21(+0.87%) |
May 04, 2007 | 24.40 | 24.56 | 23.46 | 23.61 | 1,400,824 | -0.84(-3.44%) |
May 03, 2007 | 23.89 | 24.75 | 23.89 | 24.45 | 1,725,478 | +0.36(+1.49%) |
May 02, 2007 | 24.63 | 24.63 | 23.84 | 24.09 | 1,598,594 | -0.40(-1.64%) |