Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.55 | 19.60 | 19.13 | 19.18 | 2,402,034 | -0.27(-1.38%) |
Jul 30, 2007 | 19.07 | 19.51 | 18.99 | 19.45 | 2,005,270 | +0.38(+2.02%) |
Jul 27, 2007 | 19.46 | 19.51 | 19.07 | 19.07 | 3,340,228 | -0.46(-2.36%) |
Jul 26, 2007 | 20.01 | 20.03 | 19.37 | 19.53 | 3,122,450 | -0.66(-3.27%) |
Jul 25, 2007 | 20.12 | 20.33 | 20.03 | 20.19 | 2,074,462 | +0.12(+0.60%) |
Jul 24, 2007 | 20.28 | 20.47 | 20.06 | 20.07 | 2,252,355 | -0.19(-0.93%) |
Jul 23, 2007 | 20.16 | 20.37 | 20.10 | 20.25 | 1,253,619 | +0.19(+0.94%) |
Jul 20, 2007 | 20.38 | 20.40 | 20.06 | 20.07 | 1,711,013 | -0.31(-1.52%) |
Jul 19, 2007 | 20.10 | 20.46 | 20.07 | 20.38 | 1,791,841 | +0.26(+1.31%) |
Jul 18, 2007 | 20.05 | 20.18 | 19.98 | 20.11 | 2,027,358 | +0.05(+0.27%) |
Jul 17, 2007 | 20.14 | 20.23 | 20.05 | 20.06 | 1,916,135 | -0.02(-0.08%) |
Jul 16, 2007 | 19.95 | 20.37 | 19.95 | 20.07 | 2,311,892 | -0.22(-1.09%) |
Jul 13, 2007 | 20.41 | 20.45 | 20.24 | 20.30 | 1,307,179 | -0.08(-0.41%) |
Jul 12, 2007 | 20.15 | 20.38 | 20.13 | 20.38 | 1,483,876 | +0.25(+1.23%) |
Jul 11, 2007 | 19.98 | 20.17 | 19.89 | 20.13 | 1,679,463 | +0.15(+0.77%) |
Jul 10, 2007 | 20.54 | 20.58 | 19.98 | 19.98 | 1,782,756 | -0.67(-3.24%) |
Jul 09, 2007 | 20.79 | 20.87 | 20.60 | 20.65 | 1,412,623 | -0.06(-0.30%) |
Jul 06, 2007 | 20.58 | 20.73 | 20.50 | 20.71 | 1,601,276 | +0.10(+0.49%) |
Jul 05, 2007 | 20.53 | 20.66 | 20.51 | 20.61 | 1,349,261 | +0.05(+0.26%) |
Jul 03, 2007 | 20.56 | 20.66 | 20.47 | 20.56 | 939,676 | +0.01(+0.06%) |
Jul 02, 2007 | 20.68 | 20.80 | 20.49 | 20.54 | 1,956,584 | +0.03(+0.14%) |
Jun 29, 2007 | 20.69 | 20.81 | 20.42 | 20.51 | 2,277,222 | -0.09(-0.43%) |
Jun 28, 2007 | 20.45 | 20.79 | 20.35 | 20.60 | 2,201,426 | +0.15(+0.76%) |
Jun 27, 2007 | 20.21 | 20.55 | 20.12 | 20.45 | 2,104,728 | +0.13(+0.64%) |
Jun 26, 2007 | 20.56 | 20.60 | 20.32 | 20.32 | 3,556,724 | -0.26(-1.28%) |
Jun 25, 2007 | 20.49 | 20.82 | 20.38 | 20.58 | 2,757,342 | +0.17(+0.84%) |
Jun 22, 2007 | 20.24 | 20.55 | 20.21 | 20.41 | 2,543,495 | +0.10(+0.52%) |
Jun 21, 2007 | 20.35 | 20.37 | 20.16 | 20.30 | 2,291,068 | -0.05(-0.23%) |
Jun 20, 2007 | 20.58 | 20.63 | 20.35 | 20.35 | 1,950,367 | -0.19(-0.92%) |
Jun 19, 2007 | 20.56 | 20.64 | 20.49 | 20.54 | 2,299,458 | -0.04(-0.20%) |
Jun 18, 2007 | 20.58 | 20.65 | 20.53 | 20.58 | 1,484,115 | +0.06(+0.29%) |
Jun 15, 2007 | 20.76 | 20.84 | 20.43 | 20.52 | 2,427,140 | -0.18(-0.87%) |
Jun 14, 2007 | 20.86 | 20.89 | 20.68 | 20.70 | 2,406,816 | +0.31(+1.50%) |
Jun 13, 2007 | 20.15 | 20.40 | 20.13 | 20.40 | 1,745,455 | +0.28(+1.37%) |
Jun 12, 2007 | 20.28 | 20.40 | 20.09 | 20.12 | 1,795,667 | -0.23(-1.11%) |
Jun 11, 2007 | 20.22 | 20.42 | 20.18 | 20.35 | 2,022,815 | +0.15(+0.75%) |
Jun 08, 2007 | 19.99 | 20.20 | 19.99 | 20.20 | 2,046,967 | +0.20(+0.98%) |
Jun 07, 2007 | 20.44 | 20.45 | 20.00 | 20.00 | 3,212,117 | -0.45(-2.19%) |
Jun 06, 2007 | 20.65 | 20.68 | 20.44 | 20.45 | 2,592,838 | -0.23(-1.13%) |
Jun 05, 2007 | 20.61 | 20.73 | 20.59 | 20.68 | 2,278,895 | -0.00(-0.02%) |
Jun 04, 2007 | 20.67 | 20.75 | 20.59 | 20.69 | 1,575,692 | +0.00(+0.02%) |
Jun 01, 2007 | 20.77 | 20.85 | 20.61 | 20.68 | 2,186,123 | +0.01(+0.06%) |
May 31, 2007 | 20.64 | 20.80 | 20.59 | 20.67 | 2,952,211 | +0.11(+0.55%) |
May 30, 2007 | 20.24 | 20.56 | 20.10 | 20.56 | 3,172,186 | +0.32(+1.57%) |
May 29, 2007 | 20.30 | 20.49 | 20.21 | 20.24 | 2,301,849 | -0.06(-0.31%) |
May 25, 2007 | 20.18 | 20.34 | 20.16 | 20.30 | 1,893,458 | +0.08(+0.39%) |
May 24, 2007 | 20.45 | 20.49 | 20.22 | 20.22 | 2,236,096 | -0.22(-1.06%) |
May 23, 2007 | 20.39 | 20.52 | 20.37 | 20.44 | 2,427,379 | +0.06(+0.29%) |
May 22, 2007 | 20.14 | 20.51 | 20.12 | 20.38 | 2,135,194 | +0.24(+1.18%) |
May 21, 2007 | 20.12 | 20.23 | 20.03 | 20.14 | 3,139,429 | +0.02(+0.10%) |
May 18, 2007 | 20.10 | 20.16 | 20.02 | 20.12 | 2,143,802 | +0.04(+0.19%) |
May 17, 2007 | 20.05 | 20.20 | 20.05 | 20.08 | 3,291,021 | -0.04(-0.19%) |
May 16, 2007 | 20.16 | 20.21 | 20.07 | 20.12 | 3,164,535 | -0.02(-0.10%) |
May 15, 2007 | 20.16 | 20.25 | 20.11 | 20.14 | 2,635,877 | -0.02(-0.10%) |
May 14, 2007 | 20.11 | 20.29 | 19.96 | 20.16 | 1,710,068 | +0.09(+0.44%) |
May 11, 2007 | 20.02 | 20.10 | 19.89 | 20.07 | 2,910,129 | +0.07(+0.36%) |
May 10, 2007 | 20.39 | 20.41 | 20.00 | 20.00 | 2,340,106 | -0.36(-1.79%) |
May 09, 2007 | 20.40 | 20.50 | 20.28 | 20.37 | 1,753,850 | -0.03(-0.16%) |
May 08, 2007 | 20.33 | 20.41 | 20.20 | 20.40 | 2,102,437 | +0.00(+0.02%) |
May 07, 2007 | 20.33 | 20.43 | 20.17 | 20.40 | 2,008,469 | +0.05(+0.27%) |
May 04, 2007 | 20.32 | 20.46 | 20.14 | 20.34 | 2,631,812 | +0.02(+0.10%) |
May 03, 2007 | 19.69 | 20.50 | 19.67 | 20.32 | 3,920,394 | +0.80(+4.11%) |
May 02, 2007 | 19.17 | 19.53 | 19.15 | 19.52 | 2,251,994 | +0.36(+1.86%) |