Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.63 | 21.42 | 20.37 | 20.67 | 596,043 | +0.31(+1.51%) |
Jul 30, 2007 | 19.67 | 20.56 | 19.33 | 20.36 | 452,052 | +0.80(+4.09%) |
Jul 27, 2007 | 20.05 | 20.05 | 19.52 | 19.56 | 365,880 | -0.29(-1.46%) |
Jul 26, 2007 | 20.00 | 20.14 | 19.45 | 19.85 | 324,117 | -0.35(-1.73%) |
Jul 25, 2007 | 20.95 | 20.95 | 19.75 | 20.20 | 340,878 | -0.42(-2.05%) |
Jul 24, 2007 | 20.67 | 20.90 | 20.47 | 20.63 | 399,237 | -0.20(-0.96%) |
Jul 23, 2007 | 20.89 | 21.10 | 20.73 | 20.83 | 212,181 | +0.06(+0.29%) |
Jul 20, 2007 | 21.11 | 21.20 | 20.66 | 20.77 | 359,079 | -0.39(-1.84%) |
Jul 19, 2007 | 21.30 | 21.57 | 20.93 | 21.16 | 267,912 | +0.04(+0.21%) |
Jul 18, 2007 | 21.00 | 21.33 | 20.82 | 21.11 | 342,354 | +0.03(+0.14%) |
Jul 17, 2007 | 21.06 | 21.15 | 20.88 | 21.08 | 305,964 | +0.15(+0.73%) |
Jul 16, 2007 | 20.84 | 21.08 | 20.82 | 20.93 | 367,551 | +0.15(+0.72%) |
Jul 13, 2007 | 21.18 | 21.30 | 20.71 | 20.78 | 503,334 | -0.25(-1.20%) |
Jul 12, 2007 | 20.57 | 21.05 | 20.47 | 21.03 | 252,666 | +0.63(+3.07%) |
Jul 11, 2007 | 20.49 | 20.61 | 20.35 | 20.41 | 273,669 | -0.02(-0.08%) |
Jul 10, 2007 | 21.01 | 21.12 | 20.33 | 20.42 | 304,104 | -0.55(-2.64%) |
Jul 09, 2007 | 20.80 | 20.98 | 20.64 | 20.98 | 261,894 | +0.44(+2.14%) |
Jul 06, 2007 | 20.54 | 20.78 | 20.44 | 20.54 | 189,507 | +0.07(+0.34%) |
Jul 05, 2007 | 20.78 | 20.78 | 20.17 | 20.47 | 289,677 | +0.11(+0.54%) |
Jul 03, 2007 | 20.45 | 20.45 | 20.19 | 20.36 | 149,013 | -0.04(-0.18%) |
Jul 02, 2007 | 20.31 | 20.56 | 19.96 | 20.39 | 392,214 | +0.45(+2.27%) |
Jun 29, 2007 | 20.25 | 20.43 | 19.94 | 19.94 | 540,219 | -0.15(-0.75%) |
Jun 28, 2007 | 19.87 | 20.17 | 19.50 | 20.09 | 602,340 | +0.33(+1.65%) |
Jun 27, 2007 | 19.01 | 19.82 | 19.01 | 19.76 | 589,155 | +0.63(+3.29%) |
Jun 26, 2007 | 19.85 | 20.04 | 19.10 | 19.13 | 642,021 | -0.64(-3.22%) |
Jun 25, 2007 | 20.30 | 20.30 | 19.61 | 19.77 | 471,903 | -0.52(-2.56%) |
Jun 22, 2007 | 20.69 | 20.69 | 20.17 | 20.29 | 510,009 | -0.19(-0.93%) |
Jun 21, 2007 | 20.35 | 20.65 | 20.17 | 20.48 | 302,028 | +0.08(+0.39%) |
Jun 20, 2007 | 21.42 | 21.48 | 20.40 | 20.40 | 399,300 | -0.67(-3.16%) |
Jun 19, 2007 | 20.39 | 21.08 | 20.27 | 21.07 | 469,500 | +0.70(+3.45%) |
Jun 18, 2007 | 20.68 | 20.99 | 20.28 | 20.36 | 497,100 | -0.50(-2.40%) |
Jun 15, 2007 | 20.25 | 20.97 | 20.24 | 20.86 | 6,008,400 | +0.82(+4.10%) |
Jun 14, 2007 | 20.03 | 20.17 | 19.98 | 20.04 | 591,000 | -0.12(-0.58%) |
Jun 13, 2007 | 20.15 | 20.20 | 19.86 | 20.16 | 565,800 | +0.06(+0.29%) |
Jun 12, 2007 | 20.32 | 20.45 | 19.92 | 20.10 | 574,800 | -0.35(-1.70%) |
Jun 11, 2007 | 20.34 | 20.62 | 20.13 | 20.45 | 2,674,800 | -0.04(-0.19%) |
Jun 08, 2007 | 20.31 | 20.53 | 20.01 | 20.49 | 3,376,800 | +0.20(+0.96%) |
Jun 07, 2007 | 20.50 | 20.72 | 20.02 | 20.29 | 4,935,600 | -0.27(-1.31%) |
Jun 06, 2007 | 20.37 | 20.63 | 20.25 | 20.56 | 3,877,200 | +0.07(+0.35%) |
Jun 05, 2007 | 20.84 | 20.84 | 20.35 | 20.49 | 4,273,200 | -0.41(-1.97%) |
Jun 04, 2007 | 20.83 | 20.99 | 20.81 | 20.90 | 2,404,800 | +0.02(+0.08%) |
Jun 01, 2007 | 20.75 | 21.06 | 20.51 | 20.89 | 4,140,000 | +0.21(+1.03%) |
May 31, 2007 | 20.74 | 21.00 | 20.61 | 20.67 | 3,675,600 | +0.03(+0.15%) |
May 30, 2007 | 20.13 | 20.67 | 20.05 | 20.64 | 2,397,600 | +0.38(+1.86%) |
May 29, 2007 | 20.48 | 20.57 | 20.12 | 20.27 | 3,225,600 | -0.10(-0.48%) |
May 25, 2007 | 20.18 | 20.62 | 20.15 | 20.36 | 3,222,000 | +0.22(+1.08%) |
May 24, 2007 | 20.51 | 20.73 | 20.08 | 20.14 | 4,366,800 | -0.31(-1.51%) |
May 23, 2007 | 21.58 | 21.63 | 20.36 | 20.45 | 5,101,200 | -1.17(-5.43%) |
May 22, 2007 | 21.23 | 21.73 | 21.20 | 21.63 | 2,131,200 | +0.34(+1.59%) |
May 21, 2007 | 20.47 | 21.33 | 20.47 | 21.29 | 2,005,200 | +0.73(+3.58%) |
May 18, 2007 | 20.79 | 20.91 | 20.45 | 20.55 | 2,084,400 | -0.26(-1.26%) |
May 17, 2007 | 20.55 | 21.23 | 20.35 | 20.82 | 5,310,000 | +0.26(+1.26%) |
May 16, 2007 | 20.45 | 20.70 | 20.17 | 20.55 | 2,772,000 | +0.13(+0.63%) |
May 15, 2007 | 21.03 | 21.03 | 20.34 | 20.43 | 4,147,200 | -0.56(-2.66%) |
May 14, 2007 | 21.48 | 21.54 | 20.70 | 20.98 | 5,061,600 | -0.83(-3.82%) |
May 11, 2007 | 21.61 | 22.05 | 21.50 | 21.82 | 2,494,800 | +0.32(+1.50%) |
May 10, 2007 | 22.23 | 22.24 | 21.47 | 21.50 | 3,448,800 | -0.65(-2.95%) |
May 09, 2007 | 21.52 | 22.21 | 21.40 | 22.15 | 3,834,000 | +0.57(+2.65%) |
May 08, 2007 | 22.72 | 22.72 | 21.41 | 21.58 | 5,947,200 | -1.12(-4.95%) |
May 07, 2007 | 23.03 | 23.13 | 22.33 | 22.70 | 6,498,000 | -0.45(-1.94%) |
May 04, 2007 | 24.00 | 24.44 | 22.78 | 23.15 | 7,300,800 | -0.64(-2.69%) |
May 03, 2007 | 23.34 | 24.00 | 23.21 | 23.79 | 4,168,800 | +0.47(+2.02%) |
May 02, 2007 | 22.58 | 23.34 | 22.58 | 23.32 | 2,210,400 | +0.63(+2.76%) |