Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.42 | 20.96 | 20.22 | 20.24 | 6,456,745 | -0.18(-0.88%) |
Jul 30, 2007 | 20.08 | 20.60 | 19.99 | 20.42 | 6,550,500 | +0.37(+1.85%) |
Jul 27, 2007 | 20.47 | 20.88 | 19.99 | 20.05 | 8,360,662 | -0.43(-2.08%) |
Jul 26, 2007 | 21.09 | 21.16 | 20.11 | 20.47 | 10,257,105 | -0.81(-3.80%) |
Jul 25, 2007 | 22.04 | 22.10 | 21.21 | 21.28 | 8,747,678 | -0.69(-3.13%) |
Jul 24, 2007 | 22.14 | 22.38 | 21.89 | 21.97 | 5,867,144 | -0.29(-1.30%) |
Jul 23, 2007 | 22.16 | 22.48 | 21.99 | 22.26 | 5,596,356 | +0.26(+1.17%) |
Jul 20, 2007 | 22.62 | 22.62 | 21.86 | 22.00 | 6,967,060 | -0.63(-2.80%) |
Jul 19, 2007 | 22.31 | 22.69 | 22.25 | 22.63 | 6,606,308 | +0.29(+1.32%) |
Jul 18, 2007 | 21.84 | 22.38 | 21.77 | 22.34 | 8,203,353 | +0.40(+1.84%) |
Jul 17, 2007 | 21.80 | 22.15 | 21.77 | 21.94 | 6,458,760 | +0.09(+0.42%) |
Jul 16, 2007 | 22.06 | 22.13 | 21.73 | 21.84 | 7,022,940 | -0.43(-1.91%) |
Jul 13, 2007 | 21.77 | 22.30 | 21.70 | 22.27 | 6,488,068 | +0.52(+2.38%) |
Jul 12, 2007 | 21.45 | 21.78 | 21.29 | 21.75 | 6,420,476 | +0.46(+2.18%) |
Jul 11, 2007 | 21.08 | 21.34 | 20.93 | 21.29 | 4,914,776 | +0.10(+0.46%) |
Jul 10, 2007 | 21.36 | 21.48 | 21.04 | 21.19 | 6,132,708 | -0.44(-2.04%) |
Jul 09, 2007 | 21.56 | 21.66 | 21.40 | 21.63 | 3,390,904 | +0.16(+0.74%) |
Jul 06, 2007 | 21.72 | 21.74 | 21.40 | 21.47 | 4,880,749 | -0.37(-1.70%) |
Jul 05, 2007 | 21.29 | 21.86 | 21.25 | 21.84 | 8,236,476 | +0.55(+2.59%) |
Jul 03, 2007 | 21.14 | 21.38 | 21.01 | 21.29 | 2,004,303 | +0.15(+0.72%) |
Jul 02, 2007 | 21.15 | 21.30 | 20.78 | 21.14 | 7,371,521 | -0.18(-0.85%) |
Jun 29, 2007 | 21.02 | 21.45 | 20.99 | 21.32 | 5,538,273 | +0.42(+2.01%) |
Jun 28, 2007 | 20.69 | 21.06 | 20.66 | 20.90 | 4,131,335 | +0.21(+1.03%) |
Jun 27, 2007 | 20.61 | 20.78 | 20.54 | 20.69 | 5,867,128 | -0.07(-0.32%) |
Jun 26, 2007 | 21.07 | 21.19 | 20.71 | 20.75 | 6,350,690 | -0.27(-1.30%) |
Jun 25, 2007 | 21.24 | 21.39 | 20.91 | 21.02 | 4,444,565 | -0.15(-0.72%) |
Jun 22, 2007 | 21.13 | 21.26 | 20.96 | 21.18 | 6,660,070 | -0.07(-0.31%) |
Jun 21, 2007 | 20.95 | 21.25 | 20.77 | 21.24 | 4,572,047 | +0.29(+1.38%) |
Jun 20, 2007 | 21.23 | 21.30 | 20.94 | 20.95 | 3,662,772 | -0.30(-1.41%) |
Jun 19, 2007 | 21.08 | 21.27 | 21.00 | 21.25 | 3,751,246 | +0.17(+0.80%) |
Jun 18, 2007 | 21.04 | 21.21 | 21.01 | 21.08 | 4,137,380 | +0.16(+0.76%) |
Jun 15, 2007 | 20.69 | 20.99 | 20.59 | 20.93 | 8,109,169 | +0.37(+1.81%) |
Jun 14, 2007 | 20.63 | 20.84 | 20.53 | 20.55 | 5,466,133 | -0.07(-0.34%) |
Jun 13, 2007 | 20.31 | 20.63 | 20.28 | 20.63 | 5,157,117 | +0.38(+1.86%) |
Jun 12, 2007 | 20.56 | 20.76 | 20.19 | 20.25 | 7,013,232 | -0.45(-2.19%) |
Jun 11, 2007 | 20.82 | 20.83 | 20.41 | 20.70 | 5,163,246 | -0.25(-1.20%) |
Jun 08, 2007 | 20.75 | 20.96 | 20.55 | 20.95 | 3,983,879 | +0.16(+0.76%) |
Jun 07, 2007 | 21.18 | 21.22 | 20.79 | 20.79 | 4,832,325 | -0.43(-2.01%) |
Jun 06, 2007 | 21.33 | 21.35 | 21.05 | 21.22 | 5,496,438 | -0.25(-1.17%) |
Jun 05, 2007 | 21.60 | 21.67 | 21.41 | 21.47 | 6,022,070 | -0.30(-1.38%) |
Jun 04, 2007 | 21.61 | 21.80 | 21.45 | 21.77 | 3,235,401 | +0.16(+0.76%) |
Jun 01, 2007 | 21.51 | 21.71 | 21.41 | 21.61 | 5,549,480 | +0.22(+1.05%) |
May 31, 2007 | 21.22 | 21.56 | 21.23 | 21.38 | 6,266,987 | +0.16(+0.77%) |
May 30, 2007 | 21.05 | 21.35 | 21.03 | 21.22 | 6,438,611 | +0.12(+0.57%) |
May 29, 2007 | 21.20 | 21.25 | 21.01 | 21.10 | 5,185,875 | -0.16(-0.77%) |
May 25, 2007 | 21.13 | 21.34 | 21.13 | 21.26 | 4,823,465 | +0.25(+1.19%) |
May 24, 2007 | 21.29 | 21.45 | 21.01 | 21.01 | 8,004,759 | -0.26(-1.21%) |
May 23, 2007 | 21.27 | 21.37 | 21.12 | 21.27 | 5,053,622 | +0.08(+0.39%) |
May 22, 2007 | 21.13 | 21.29 | 21.12 | 21.19 | 4,064,659 | -0.01(-0.03%) |
May 21, 2007 | 21.35 | 21.35 | 21.13 | 21.19 | 5,257,680 | -0.16(-0.77%) |
May 18, 2007 | 21.29 | 21.40 | 21.21 | 21.36 | 4,024,240 | +0.17(+0.82%) |
May 17, 2007 | 20.95 | 21.22 | 20.94 | 21.18 | 3,448,274 | +0.14(+0.65%) |
May 16, 2007 | 21.18 | 21.40 | 21.01 | 21.05 | 6,903,105 | -0.26(-1.23%) |
May 15, 2007 | 21.15 | 21.39 | 21.13 | 21.31 | 4,462,882 | +0.11(+0.54%) |
May 14, 2007 | 21.23 | 21.29 | 21.13 | 21.19 | 3,994,869 | -0.04(-0.18%) |
May 11, 2007 | 21.02 | 21.24 | 21.02 | 21.23 | 3,423,802 | +0.21(+0.99%) |
May 10, 2007 | 21.11 | 21.15 | 20.95 | 21.02 | 4,628,639 | -0.21(-1.00%) |
May 09, 2007 | 20.87 | 21.27 | 20.84 | 21.24 | 4,520,216 | +0.37(+1.78%) |
May 08, 2007 | 20.86 | 20.96 | 20.78 | 20.87 | 6,415,531 | -0.12(-0.57%) |
May 07, 2007 | 20.75 | 21.01 | 20.71 | 20.99 | 6,573,867 | +0.19(+0.89%) |
May 04, 2007 | 21.03 | 21.14 | 20.75 | 20.80 | 7,771,944 | -0.06(-0.29%) |
May 03, 2007 | 21.32 | 21.30 | 20.56 | 20.86 | 6,127,579 | -0.11(-0.52%) |
May 02, 2007 | 20.66 | 21.02 | 20.64 | 20.97 | 6,824,744 | +0.31(+1.48%) |