Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.56 | 19.61 | 19.17 | 19.20 | 3,787,800 | -0.21(-1.08%) |
Jul 30, 2007 | 19.43 | 19.48 | 19.20 | 19.41 | 2,213,793 | -0.14(-0.70%) |
Jul 27, 2007 | 19.68 | 19.85 | 19.55 | 19.55 | 4,026,775 | -0.22(-1.10%) |
Jul 26, 2007 | 19.67 | 19.90 | 19.55 | 19.76 | 4,291,257 | -0.11(-0.54%) |
Jul 25, 2007 | 20.01 | 20.19 | 19.84 | 19.87 | 3,657,491 | -0.09(-0.47%) |
Jul 24, 2007 | 20.04 | 20.11 | 19.94 | 19.96 | 3,202,445 | -0.08(-0.38%) |
Jul 23, 2007 | 20.14 | 20.20 | 20.02 | 20.04 | 2,446,687 | -0.06(-0.28%) |
Jul 20, 2007 | 20.25 | 20.30 | 20.03 | 20.10 | 2,083,025 | -0.16(-0.78%) |
Jul 19, 2007 | 20.26 | 20.32 | 20.13 | 20.25 | 1,180,084 | +0.12(+0.59%) |
Jul 18, 2007 | 20.09 | 20.24 | 19.97 | 20.13 | 1,753,126 | -0.12(-0.57%) |
Jul 17, 2007 | 20.13 | 20.46 | 20.04 | 20.25 | 2,263,097 | +0.18(+0.89%) |
Jul 16, 2007 | 19.98 | 20.11 | 19.93 | 20.07 | 1,431,435 | -0.02(-0.11%) |
Jul 13, 2007 | 20.09 | 20.11 | 19.86 | 20.09 | 1,766,229 | -0.06(-0.30%) |
Jul 12, 2007 | 19.95 | 20.16 | 19.60 | 20.15 | 2,825,146 | +0.28(+1.42%) |
Jul 11, 2007 | 19.50 | 20.07 | 19.38 | 19.87 | 2,347,506 | +0.32(+1.66%) |
Jul 10, 2007 | 19.66 | 19.73 | 19.50 | 19.55 | 1,945,391 | -0.23(-1.19%) |
Jul 09, 2007 | 19.81 | 19.84 | 19.74 | 19.78 | 2,027,456 | +0.13(+0.65%) |
Jul 06, 2007 | 19.55 | 19.67 | 19.44 | 19.65 | 1,595,798 | +0.09(+0.48%) |
Jul 05, 2007 | 19.29 | 19.56 | 19.29 | 19.56 | 1,591,108 | +0.30(+1.55%) |
Jul 03, 2007 | 19.35 | 19.51 | 19.11 | 19.26 | 1,408,691 | -0.17(-0.86%) |
Jul 02, 2007 | 19.41 | 19.44 | 19.28 | 19.43 | 1,748,437 | +0.02(+0.09%) |
Jun 29, 2007 | 19.54 | 19.74 | 19.24 | 19.41 | 2,367,905 | -0.12(-0.63%) |
Jun 28, 2007 | 19.21 | 19.71 | 19.19 | 19.53 | 2,140,470 | +0.31(+1.60%) |
Jun 27, 2007 | 19.23 | 19.28 | 19.05 | 19.23 | 2,784,088 | -0.05(-0.27%) |
Jun 26, 2007 | 19.39 | 19.50 | 19.21 | 19.28 | 2,212,046 | -0.04(-0.20%) |
Jun 25, 2007 | 19.38 | 19.51 | 19.28 | 19.32 | 2,615,974 | -0.06(-0.29%) |
Jun 22, 2007 | 19.21 | 19.54 | 19.21 | 19.37 | 2,329,218 | -0.18(-0.94%) |
Jun 21, 2007 | 19.44 | 19.56 | 19.32 | 19.55 | 1,473,405 | +0.12(+0.61%) |
Jun 20, 2007 | 19.73 | 19.78 | 19.44 | 19.44 | 2,146,097 | -0.25(-1.26%) |
Jun 19, 2007 | 19.70 | 19.73 | 19.52 | 19.68 | 2,513,979 | -0.01(-0.06%) |
Jun 18, 2007 | 19.64 | 19.73 | 19.62 | 19.70 | 1,558,048 | +0.05(+0.24%) |
Jun 15, 2007 | 19.86 | 19.93 | 19.56 | 19.65 | 4,134,397 | -0.16(-0.82%) |
Jun 14, 2007 | 19.94 | 19.98 | 19.76 | 19.81 | 2,571,893 | -0.13(-0.66%) |
Jun 13, 2007 | 19.69 | 19.94 | 19.61 | 19.94 | 3,134,385 | +0.26(+1.34%) |
Jun 12, 2007 | 20.03 | 20.03 | 19.65 | 19.68 | 3,762,763 | -0.14(-0.69%) |
Jun 11, 2007 | 19.48 | 19.83 | 19.46 | 19.82 | 3,306,228 | +0.22(+1.11%) |
Jun 08, 2007 | 19.50 | 19.63 | 19.37 | 19.60 | 2,702,493 | +0.10(+0.52%) |
Jun 07, 2007 | 19.67 | 19.73 | 19.50 | 19.50 | 2,907,935 | -0.17(-0.85%) |
Jun 06, 2007 | 19.62 | 19.95 | 19.65 | 19.66 | 2,318,198 | -0.27(-1.35%) |
Jun 05, 2007 | 20.20 | 20.28 | 19.90 | 19.93 | 2,731,098 | -0.27(-1.33%) |
Jun 04, 2007 | 20.05 | 20.25 | 20.05 | 20.20 | 1,992,989 | +0.06(+0.32%) |
Jun 01, 2007 | 20.13 | 20.30 | 20.02 | 20.13 | 3,282,570 | -0.04(-0.19%) |
May 31, 2007 | 20.16 | 20.30 | 20.11 | 20.17 | 3,472,490 | -0.04(-0.21%) |
May 30, 2007 | 20.15 | 20.36 | 20.15 | 20.22 | 1,889,119 | -0.02(-0.08%) |
May 29, 2007 | 20.21 | 20.39 | 20.18 | 20.23 | 1,451,365 | +0.08(+0.40%) |
May 25, 2007 | 20.05 | 20.29 | 20.05 | 20.15 | 1,404,705 | +0.12(+0.60%) |
May 24, 2007 | 20.06 | 20.30 | 19.86 | 20.03 | 3,272,957 | -0.03(-0.15%) |
May 23, 2007 | 20.26 | 20.31 | 20.04 | 20.06 | 1,736,247 | -0.09(-0.47%) |
May 22, 2007 | 20.26 | 20.41 | 20.08 | 20.16 | 2,240,354 | +0.04(+0.21%) |
May 21, 2007 | 20.09 | 20.17 | 19.85 | 20.11 | 1,916,786 | +0.07(+0.34%) |
May 18, 2007 | 20.13 | 20.24 | 20.04 | 20.05 | 1,955,708 | +0.01(+0.06%) |
May 17, 2007 | 19.98 | 20.13 | 19.87 | 20.03 | 3,181,828 | +0.00(+0.00%) |
May 16, 2007 | 20.07 | 20.21 | 19.98 | 20.03 | 3,770,735 | -0.02(-0.11%) |
May 15, 2007 | 20.05 | 20.19 | 19.98 | 20.05 | 3,263,109 | -0.07(-0.36%) |
May 14, 2007 | 20.07 | 20.18 | 19.99 | 20.13 | 2,670,370 | +0.06(+0.28%) |
May 11, 2007 | 20.05 | 20.14 | 19.91 | 20.07 | 3,645,294 | +0.03(+0.13%) |
May 10, 2007 | 20.05 | 20.15 | 19.91 | 20.05 | 4,956,681 | -0.15(-0.76%) |
May 09, 2007 | 20.26 | 20.43 | 20.08 | 20.20 | 5,223,741 | -0.09(-0.44%) |
May 08, 2007 | 20.41 | 20.43 | 20.19 | 20.29 | 4,689,332 | -0.10(-0.48%) |
May 07, 2007 | 20.47 | 20.60 | 20.32 | 20.39 | 4,601,797 | -0.06(-0.27%) |
May 04, 2007 | 20.17 | 20.58 | 20.25 | 20.44 | 6,539,348 | +0.27(+1.33%) |
May 03, 2007 | 20.48 | 20.72 | 19.51 | 20.17 | 16,922,586 | -1.58(-7.25%) |
May 02, 2007 | 21.93 | 21.93 | 21.58 | 21.75 | 11,718,257 | +0.06(+0.28%) |