Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.77 | 20.90 | 20.14 | 20.14 | 1,859,424 | -0.43(-2.11%) |
Jul 30, 2007 | 20.23 | 20.68 | 20.19 | 20.58 | 3,005,280 | +0.40(+2.00%) |
Jul 27, 2007 | 19.70 | 20.45 | 19.53 | 20.17 | 3,950,775 | +0.42(+2.12%) |
Jul 26, 2007 | 20.04 | 20.29 | 19.28 | 19.75 | 2,695,339 | -0.43(-2.15%) |
Jul 25, 2007 | 20.49 | 20.56 | 20.15 | 20.19 | 1,768,071 | -0.19(-0.95%) |
Jul 24, 2007 | 20.43 | 20.67 | 20.28 | 20.38 | 1,874,903 | -0.28(-1.34%) |
Jul 23, 2007 | 20.48 | 20.84 | 20.36 | 20.66 | 1,891,123 | +0.29(+1.43%) |
Jul 20, 2007 | 20.25 | 20.63 | 20.20 | 20.37 | 2,798,232 | +0.13(+0.63%) |
Jul 19, 2007 | 20.39 | 20.64 | 20.20 | 20.24 | 2,579,679 | -0.07(-0.37%) |
Jul 18, 2007 | 20.53 | 20.64 | 20.19 | 20.31 | 1,994,113 | -0.40(-1.91%) |
Jul 17, 2007 | 20.93 | 21.07 | 20.60 | 20.71 | 2,167,322 | -0.19(-0.89%) |
Jul 16, 2007 | 21.28 | 21.58 | 20.88 | 20.90 | 3,369,359 | -0.34(-1.62%) |
Jul 13, 2007 | 21.28 | 21.28 | 20.81 | 21.24 | 1,977,260 | -0.01(-0.07%) |
Jul 12, 2007 | 21.20 | 21.33 | 21.03 | 21.26 | 1,425,532 | +0.21(+0.99%) |
Jul 11, 2007 | 21.23 | 21.38 | 20.97 | 21.05 | 2,337,990 | -0.28(-1.30%) |
Jul 10, 2007 | 21.61 | 21.62 | 21.20 | 21.32 | 2,614,998 | -0.13(-0.63%) |
Jul 09, 2007 | 22.00 | 21.78 | 21.40 | 21.46 | 4,671,968 | -0.98(-4.37%) |
Jul 06, 2007 | 22.25 | 22.50 | 22.12 | 22.44 | 1,582,691 | +0.13(+0.57%) |
Jul 05, 2007 | 22.24 | 22.70 | 22.09 | 22.31 | 2,394,300 | +0.04(+0.17%) |
Jul 03, 2007 | 21.96 | 22.40 | 21.89 | 22.27 | 1,242,157 | +0.31(+1.43%) |
Jul 02, 2007 | 21.88 | 22.24 | 21.81 | 21.96 | 2,333,175 | +0.07(+0.34%) |
Jun 29, 2007 | 21.75 | 21.91 | 21.61 | 21.88 | 2,743,131 | +0.13(+0.62%) |
Jun 28, 2007 | 21.86 | 21.97 | 21.67 | 21.75 | 1,374,839 | -0.15(-0.68%) |
Jun 27, 2007 | 21.69 | 21.91 | 21.38 | 21.90 | 2,361,263 | +0.21(+0.97%) |
Jun 26, 2007 | 21.58 | 21.85 | 21.53 | 21.69 | 1,907,615 | +0.11(+0.52%) |
Jun 25, 2007 | 21.57 | 21.86 | 21.32 | 21.58 | 1,815,821 | +0.03(+0.14%) |
Jun 22, 2007 | 21.89 | 21.97 | 21.50 | 21.55 | 1,833,744 | -0.46(-2.11%) |
Jun 21, 2007 | 22.18 | 22.19 | 21.76 | 22.01 | 1,694,406 | -0.20(-0.91%) |
Jun 20, 2007 | 22.50 | 22.72 | 22.18 | 22.21 | 1,826,253 | -0.42(-1.85%) |
Jun 19, 2007 | 22.72 | 22.77 | 22.52 | 22.63 | 1,565,035 | -0.22(-0.95%) |
Jun 18, 2007 | 22.88 | 22.97 | 22.71 | 22.85 | 1,182,771 | +0.02(+0.10%) |
Jun 15, 2007 | 22.81 | 23.03 | 22.57 | 22.83 | 2,205,843 | +0.03(+0.13%) |
Jun 14, 2007 | 23.13 | 23.22 | 22.65 | 22.80 | 2,167,456 | -0.28(-1.20%) |
Jun 13, 2007 | 22.95 | 23.15 | 22.69 | 23.07 | 1,613,587 | +0.15(+0.65%) |
Jun 12, 2007 | 23.39 | 23.59 | 22.88 | 22.92 | 2,757,437 | -0.51(-2.17%) |
Jun 11, 2007 | 23.96 | 23.96 | 23.34 | 23.43 | 2,045,072 | -0.64(-2.67%) |
Jun 08, 2007 | 23.51 | 24.08 | 23.35 | 24.07 | 1,770,746 | +0.56(+2.39%) |
Jun 07, 2007 | 23.75 | 23.86 | 23.46 | 23.51 | 1,981,033 | -0.67(-2.75%) |
Jun 06, 2007 | 24.65 | 24.66 | 24.10 | 24.18 | 1,849,526 | -0.52(-2.12%) |
Jun 05, 2007 | 24.80 | 24.82 | 24.44 | 24.70 | 1,457,498 | -0.13(-0.54%) |
Jun 04, 2007 | 24.64 | 25.03 | 24.62 | 24.84 | 2,236,739 | -0.05(-0.21%) |
Jun 01, 2007 | 24.07 | 25.11 | 24.05 | 24.89 | 6,032,095 | +0.99(+4.16%) |
May 31, 2007 | 23.95 | 24.57 | 23.68 | 23.89 | 3,042,998 | -0.05(-0.22%) |
May 30, 2007 | 23.92 | 24.22 | 23.81 | 23.95 | 2,709,554 | -0.14(-0.59%) |
May 29, 2007 | 24.40 | 24.48 | 23.92 | 24.09 | 1,127,531 | -0.16(-0.68%) |
May 25, 2007 | 24.02 | 24.31 | 23.88 | 24.25 | 1,239,348 | +0.24(+1.00%) |
May 24, 2007 | 24.53 | 24.58 | 24.01 | 24.01 | 2,255,431 | -0.51(-2.07%) |
May 23, 2007 | 25.12 | 25.15 | 24.47 | 24.52 | 2,073,227 | -0.52(-2.09%) |
May 22, 2007 | 25.54 | 25.57 | 25.04 | 25.05 | 2,360,326 | -0.49(-1.93%) |
May 21, 2007 | 25.20 | 25.67 | 25.06 | 25.54 | 1,719,011 | +0.39(+1.55%) |
May 18, 2007 | 24.38 | 25.41 | 24.37 | 25.15 | 1,813,547 | +0.79(+3.25%) |
May 17, 2007 | 24.69 | 24.69 | 24.27 | 24.36 | 5,838,277 | -0.48(-1.93%) |
May 16, 2007 | 24.81 | 25.06 | 24.58 | 24.84 | 951,112 | +0.02(+0.09%) |
May 15, 2007 | 24.93 | 25.13 | 24.78 | 24.81 | 1,630,975 | -0.16(-0.63%) |
May 14, 2007 | 24.93 | 25.21 | 24.82 | 24.97 | 1,428,474 | -0.02(-0.06%) |
May 11, 2007 | 24.82 | 25.30 | 24.82 | 24.99 | 1,245,635 | +0.31(+1.24%) |
May 10, 2007 | 25.37 | 25.08 | 24.58 | 24.68 | 1,523,305 | -0.31(-1.26%) |
May 09, 2007 | 24.49 | 25.26 | 24.39 | 24.99 | 2,157,692 | -0.01(-0.06%) |
May 08, 2007 | 24.78 | 25.08 | 24.65 | 25.01 | 1,692,100 | +0.22(+0.90%) |
May 07, 2007 | 24.24 | 25.41 | 24.29 | 24.78 | 1,980,336 | +0.55(+2.25%) |
May 04, 2007 | 24.15 | 24.31 | 23.95 | 24.24 | 1,245,801 | +0.24(+1.00%) |
May 03, 2007 | 24.05 | 24.22 | 23.74 | 24.00 | 1,890,187 | -0.06(-0.25%) |
May 02, 2007 | 23.66 | 24.47 | 23.60 | 24.06 | 2,237,423 | +0.50(+2.13%) |