Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.16 | 21.16 | 20.62 | 20.72 | 3,373,757 | -0.15(-0.70%) |
Jul 30, 2007 | 20.88 | 21.01 | 20.73 | 20.86 | 1,980,027 | +0.07(+0.35%) |
Jul 27, 2007 | 21.15 | 21.25 | 20.79 | 20.79 | 2,538,698 | -0.45(-2.14%) |
Jul 26, 2007 | 21.57 | 21.57 | 20.88 | 21.24 | 3,665,870 | -0.32(-1.50%) |
Jul 25, 2007 | 21.54 | 21.73 | 21.12 | 21.57 | 4,966,939 | +0.02(+0.11%) |
Jul 24, 2007 | 21.53 | 21.77 | 21.40 | 21.54 | 2,143,417 | -0.22(-1.01%) |
Jul 23, 2007 | 21.75 | 21.84 | 21.69 | 21.76 | 1,359,985 | +0.03(+0.15%) |
Jul 20, 2007 | 21.75 | 21.78 | 21.54 | 21.73 | 1,940,289 | -0.08(-0.37%) |
Jul 19, 2007 | 21.83 | 21.91 | 21.74 | 21.81 | 3,712,713 | +0.18(+0.82%) |
Jul 18, 2007 | 21.58 | 21.65 | 21.39 | 21.63 | 1,893,028 | -0.11(-0.52%) |
Jul 17, 2007 | 21.66 | 21.84 | 21.65 | 21.75 | 1,620,094 | +0.07(+0.34%) |
Jul 16, 2007 | 21.58 | 21.72 | 21.53 | 21.67 | 1,718,661 | +0.06(+0.30%) |
Jul 13, 2007 | 21.59 | 21.88 | 21.52 | 21.61 | 2,070,134 | +0.05(+0.23%) |
Jul 12, 2007 | 21.25 | 21.62 | 21.24 | 21.56 | 1,588,305 | +0.36(+1.68%) |
Jul 11, 2007 | 21.05 | 21.24 | 20.98 | 21.20 | 1,346,002 | +0.12(+0.58%) |
Jul 10, 2007 | 21.12 | 21.27 | 21.04 | 21.08 | 2,632,149 | -0.24(-1.14%) |
Jul 09, 2007 | 21.24 | 21.33 | 21.18 | 21.32 | 1,246,244 | +0.12(+0.57%) |
Jul 06, 2007 | 21.19 | 21.28 | 21.14 | 21.20 | 3,366,617 | +0.04(+0.19%) |
Jul 05, 2007 | 21.11 | 21.75 | 21.06 | 21.16 | 4,144,134 | +0.08(+0.38%) |
Jul 03, 2007 | 21.00 | 21.13 | 20.99 | 21.08 | 1,919,601 | +0.15(+0.70%) |
Jul 02, 2007 | 20.82 | 20.97 | 20.82 | 20.94 | 2,069,418 | +0.18(+0.86%) |
Jun 29, 2007 | 20.90 | 20.96 | 20.62 | 20.76 | 1,729,567 | -0.07(-0.35%) |
Jun 28, 2007 | 20.77 | 20.94 | 20.77 | 20.83 | 2,098,870 | +0.07(+0.35%) |
Jun 27, 2007 | 20.50 | 20.81 | 20.45 | 20.76 | 5,031,585 | +0.20(+0.99%) |
Jun 26, 2007 | 20.75 | 20.75 | 20.50 | 20.55 | 2,568,954 | -0.07(-0.35%) |
Jun 25, 2007 | 20.71 | 20.85 | 20.52 | 20.63 | 1,802,648 | -0.07(-0.35%) |
Jun 22, 2007 | 20.72 | 20.91 | 20.62 | 20.70 | 2,339,615 | -0.24(-1.12%) |
Jun 21, 2007 | 20.70 | 20.94 | 20.66 | 20.94 | 1,939,790 | +0.11(+0.51%) |
Jun 20, 2007 | 21.04 | 21.04 | 20.72 | 20.83 | 1,371,209 | -0.12(-0.58%) |
Jun 19, 2007 | 20.84 | 20.99 | 20.83 | 20.95 | 1,613,557 | -0.01(-0.04%) |
Jun 18, 2007 | 21.03 | 21.03 | 20.85 | 20.96 | 811,650 | +0.06(+0.27%) |
Jun 15, 2007 | 20.90 | 20.98 | 20.86 | 20.90 | 1,070,278 | +0.11(+0.51%) |
Jun 14, 2007 | 20.59 | 20.81 | 20.59 | 20.80 | 1,047,831 | +0.19(+0.94%) |
Jun 13, 2007 | 20.43 | 20.60 | 20.35 | 20.60 | 1,916,091 | +0.26(+1.28%) |
Jun 12, 2007 | 20.44 | 20.59 | 20.33 | 20.34 | 1,771,053 | -0.18(-0.87%) |
Jun 11, 2007 | 20.53 | 20.65 | 20.51 | 20.52 | 1,319,286 | -0.02(-0.12%) |
Jun 08, 2007 | 20.23 | 20.62 | 20.23 | 20.55 | 2,067,914 | +0.28(+1.40%) |
Jun 07, 2007 | 20.52 | 20.64 | 20.21 | 20.26 | 3,050,941 | -0.29(-1.42%) |
Jun 06, 2007 | 20.71 | 20.73 | 20.55 | 20.55 | 2,527,080 | -0.24(-1.17%) |
Jun 05, 2007 | 20.77 | 20.83 | 20.67 | 20.80 | 1,697,178 | -0.07(-0.35%) |
Jun 04, 2007 | 20.73 | 20.88 | 20.72 | 20.87 | 1,748,278 | +0.07(+0.35%) |
Jun 01, 2007 | 20.89 | 20.94 | 20.75 | 20.80 | 2,550,390 | +0.00(+0.00%) |
May 31, 2007 | 20.78 | 20.84 | 20.72 | 20.80 | 2,677,278 | +0.10(+0.47%) |
May 30, 2007 | 20.33 | 20.72 | 20.33 | 20.70 | 2,778,432 | +0.15(+0.75%) |
May 29, 2007 | 20.41 | 20.59 | 20.39 | 20.55 | 2,923,964 | +0.12(+0.60%) |
May 25, 2007 | 20.29 | 20.44 | 20.25 | 20.42 | 2,433,101 | +0.17(+0.84%) |
May 24, 2007 | 20.46 | 20.59 | 20.18 | 20.25 | 5,963,407 | -0.26(-1.27%) |
May 23, 2007 | 20.64 | 20.69 | 20.50 | 20.51 | 4,765,743 | -0.07(-0.35%) |
May 22, 2007 | 20.39 | 20.72 | 20.39 | 20.59 | 2,386,174 | -0.02(-0.12%) |
May 21, 2007 | 20.57 | 20.72 | 20.51 | 20.61 | 3,512,072 | +0.09(+0.43%) |
May 18, 2007 | 20.49 | 20.53 | 20.37 | 20.52 | 1,742,933 | +0.11(+0.52%) |
May 17, 2007 | 20.47 | 20.51 | 20.37 | 20.42 | 629,488 | -0.06(-0.28%) |
May 16, 2007 | 20.33 | 20.47 | 20.24 | 20.47 | 729,264 | +0.18(+0.88%) |
May 15, 2007 | 20.35 | 20.48 | 20.25 | 20.29 | 4,232,890 | -0.03(-0.16%) |
May 14, 2007 | 20.48 | 20.48 | 20.25 | 20.33 | 868,260 | -0.10(-0.48%) |
May 11, 2007 | 20.16 | 20.42 | 20.16 | 20.42 | 3,130,421 | +0.22(+1.08%) |
May 10, 2007 | 20.30 | 20.40 | 20.13 | 20.21 | 2,939,257 | -0.11(-0.52%) |
May 09, 2007 | 20.33 | 20.42 | 20.19 | 20.31 | 6,937,200 | -0.02(-0.12%) |
May 08, 2007 | 20.19 | 20.34 | 20.17 | 20.34 | 2,377,355 | +0.08(+0.40%) |
May 07, 2007 | 20.23 | 20.30 | 20.21 | 20.25 | 783,477 | -0.02(-0.12%) |
May 04, 2007 | 20.27 | 20.29 | 20.16 | 20.28 | 3,637,935 | +0.08(+0.40%) |
May 03, 2007 | 20.11 | 20.21 | 20.03 | 20.20 | 1,317,825 | +0.19(+0.97%) |
May 02, 2007 | 19.93 | 20.09 | 19.91 | 20.00 | 1,640,312 | +0.11(+0.53%) |