Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.25 | 22.61 | 22.16 | 22.25 | 6,999,079 | +0.10(+0.47%) |
Jul 30, 2007 | 21.63 | 22.28 | 21.56 | 22.14 | 7,151,114 | +0.51(+2.36%) |
Jul 27, 2007 | 22.11 | 22.18 | 21.62 | 21.63 | 14,920,233 | -0.26(-1.21%) |
Jul 26, 2007 | 22.24 | 22.37 | 21.43 | 21.90 | 20,458,726 | -0.60(-2.68%) |
Jul 25, 2007 | 22.61 | 22.80 | 22.10 | 22.50 | 5,497,785 | +0.02(+0.08%) |
Jul 24, 2007 | 23.03 | 23.38 | 22.42 | 22.48 | 6,662,502 | -0.73(-3.13%) |
Jul 23, 2007 | 23.17 | 23.35 | 23.05 | 23.21 | 3,299,744 | +0.27(+1.19%) |
Jul 20, 2007 | 23.50 | 23.57 | 22.90 | 22.94 | 4,347,570 | -0.61(-2.59%) |
Jul 19, 2007 | 23.05 | 23.58 | 22.98 | 23.55 | 3,120,274 | +0.64(+2.78%) |
Jul 18, 2007 | 22.65 | 23.03 | 22.62 | 22.91 | 4,182,507 | +0.20(+0.89%) |
Jul 17, 2007 | 23.00 | 23.10 | 22.65 | 22.71 | 3,648,513 | -0.20(-0.89%) |
Jul 16, 2007 | 23.47 | 23.53 | 22.91 | 22.91 | 3,479,051 | -0.57(-2.43%) |
Jul 13, 2007 | 22.88 | 23.75 | 22.82 | 23.48 | 5,494,700 | +0.57(+2.49%) |
Jul 12, 2007 | 22.58 | 22.95 | 22.44 | 22.91 | 4,143,061 | +0.47(+2.08%) |
Jul 11, 2007 | 22.21 | 22.44 | 22.18 | 22.44 | 3,649,572 | +0.25(+1.13%) |
Jul 10, 2007 | 22.40 | 22.58 | 22.19 | 22.19 | 4,192,220 | -0.41(-1.82%) |
Jul 09, 2007 | 22.32 | 22.67 | 22.32 | 22.60 | 3,101,840 | +0.24(+1.06%) |
Jul 06, 2007 | 22.73 | 22.77 | 22.22 | 22.37 | 5,826,306 | -0.37(-1.62%) |
Jul 05, 2007 | 22.70 | 22.95 | 22.27 | 22.73 | 3,388,102 | +0.02(+0.08%) |
Jul 03, 2007 | 22.96 | 22.99 | 22.48 | 22.71 | 1,797,452 | -0.06(-0.25%) |
Jul 02, 2007 | 22.30 | 22.81 | 22.22 | 22.77 | 4,064,478 | +0.69(+3.12%) |
Jun 29, 2007 | 21.90 | 22.29 | 21.81 | 22.08 | 3,608,377 | +0.12(+0.54%) |
Jun 28, 2007 | 22.20 | 22.48 | 21.95 | 21.96 | 3,929,636 | -0.02(-0.11%) |
Jun 27, 2007 | 21.63 | 22.06 | 21.38 | 21.99 | 4,275,823 | +0.36(+1.66%) |
Jun 26, 2007 | 21.87 | 22.10 | 21.62 | 21.63 | 4,620,636 | -0.05(-0.24%) |
Jun 25, 2007 | 21.66 | 22.14 | 21.51 | 21.68 | 5,281,116 | +0.14(+0.64%) |
Jun 22, 2007 | 21.71 | 21.87 | 21.45 | 21.54 | 6,512,614 | -0.25(-1.17%) |
Jun 21, 2007 | 21.50 | 21.98 | 21.36 | 21.80 | 5,258,035 | +0.30(+1.38%) |
Jun 20, 2007 | 21.96 | 22.31 | 21.49 | 21.50 | 4,398,811 | -0.73(-3.27%) |
Jun 19, 2007 | 22.26 | 22.30 | 22.02 | 22.23 | 4,161,920 | -0.03(-0.13%) |
Jun 18, 2007 | 22.11 | 22.38 | 21.97 | 22.26 | 5,548,944 | +0.22(+0.99%) |
Jun 15, 2007 | 21.40 | 22.09 | 21.40 | 22.04 | 8,111,315 | +0.94(+4.45%) |
Jun 14, 2007 | 20.99 | 21.34 | 20.94 | 21.10 | 2,957,967 | +0.15(+0.70%) |
Jun 13, 2007 | 20.51 | 20.97 | 20.51 | 20.95 | 4,511,112 | +0.56(+2.75%) |
Jun 12, 2007 | 20.72 | 20.72 | 20.39 | 20.39 | 6,422,561 | -0.52(-2.48%) |
Jun 11, 2007 | 20.66 | 21.11 | 20.55 | 20.91 | 3,887,735 | +0.25(+1.21%) |
Jun 08, 2007 | 20.25 | 20.89 | 20.18 | 20.66 | 6,545,012 | +0.38(+1.89%) |
Jun 07, 2007 | 21.20 | 21.20 | 20.17 | 20.28 | 7,178,055 | -0.59(-2.83%) |
Jun 06, 2007 | 21.14 | 21.14 | 20.68 | 20.87 | 5,363,946 | -0.42(-1.99%) |
Jun 05, 2007 | 21.51 | 21.66 | 21.17 | 21.29 | 4,974,524 | -0.33(-1.53%) |
Jun 04, 2007 | 21.59 | 21.71 | 21.40 | 21.62 | 2,717,116 | -0.11(-0.52%) |
Jun 01, 2007 | 21.76 | 21.80 | 21.47 | 21.74 | 6,190,058 | +0.05(+0.22%) |
May 31, 2007 | 21.58 | 21.78 | 21.36 | 21.69 | 7,091,706 | +0.15(+0.70%) |
May 30, 2007 | 21.12 | 21.56 | 21.08 | 21.54 | 4,403,473 | +0.27(+1.26%) |
May 29, 2007 | 21.03 | 23.33 | 21.02 | 21.27 | 5,320,740 | +0.28(+1.33%) |
May 25, 2007 | 20.72 | 21.21 | 20.55 | 20.99 | 7,645,796 | +0.54(+2.65%) |
May 24, 2007 | 20.96 | 21.11 | 20.42 | 20.45 | 6,409,600 | -0.46(-2.21%) |
May 23, 2007 | 21.33 | 21.43 | 20.89 | 20.91 | 7,126,520 | -0.33(-1.53%) |
May 22, 2007 | 21.61 | 21.61 | 21.23 | 21.24 | 5,307,391 | -0.37(-1.70%) |
May 21, 2007 | 21.66 | 21.73 | 21.38 | 21.61 | 3,448,450 | -0.11(-0.52%) |
May 18, 2007 | 21.74 | 21.80 | 21.59 | 21.72 | 3,752,762 | +0.01(+0.06%) |
May 17, 2007 | 21.66 | 21.80 | 21.54 | 21.70 | 3,122,817 | +0.10(+0.48%) |
May 16, 2007 | 21.57 | 21.76 | 21.45 | 21.60 | 6,110,449 | +0.07(+0.33%) |
May 15, 2007 | 21.75 | 21.91 | 21.46 | 21.53 | 3,897,906 | -0.11(-0.50%) |
May 14, 2007 | 21.54 | 21.86 | 21.54 | 21.64 | 4,222,050 | +0.09(+0.44%) |
May 11, 2007 | 20.98 | 21.55 | 20.98 | 21.54 | 3,605,288 | +0.19(+0.88%) |
May 10, 2007 | 21.30 | 21.58 | 21.28 | 21.36 | 4,931,943 | +0.06(+0.27%) |
May 09, 2007 | 21.21 | 21.33 | 21.14 | 21.30 | 1,928,537 | +0.08(+0.36%) |
May 08, 2007 | 21.32 | 21.40 | 21.19 | 21.22 | 4,580,824 | -0.14(-0.64%) |
May 07, 2007 | 21.06 | 21.38 | 21.02 | 21.36 | 4,383,555 | +0.34(+1.59%) |
May 04, 2007 | 21.16 | 21.18 | 20.89 | 21.03 | 2,619,227 | +0.05(+0.22%) |
May 03, 2007 | 21.05 | 21.27 | 20.79 | 20.98 | 5,355,574 | -0.19(-0.89%) |
May 02, 2007 | 20.74 | 21.18 | 20.60 | 21.17 | 4,816,535 | +0.40(+1.93%) |