Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.45 | 19.50 | 19.06 | 19.09 | 3,809,235 | -0.21(-1.08%) |
Jul 30, 2007 | 19.32 | 19.37 | 19.09 | 19.30 | 2,226,321 | -0.14(-0.70%) |
Jul 27, 2007 | 19.57 | 19.74 | 19.44 | 19.44 | 4,049,563 | -0.22(-1.10%) |
Jul 26, 2007 | 19.56 | 19.78 | 19.44 | 19.65 | 4,315,542 | -0.11(-0.54%) |
Jul 25, 2007 | 19.90 | 20.08 | 19.72 | 19.76 | 3,678,189 | -0.09(-0.47%) |
Jul 24, 2007 | 19.93 | 20.00 | 19.83 | 19.85 | 3,220,568 | -0.08(-0.38%) |
Jul 23, 2007 | 20.03 | 20.09 | 19.90 | 19.93 | 2,460,533 | -0.06(-0.28%) |
Jul 20, 2007 | 20.13 | 20.18 | 19.92 | 19.98 | 2,094,813 | -0.16(-0.78%) |
Jul 19, 2007 | 20.14 | 20.20 | 20.02 | 20.14 | 1,186,762 | +0.12(+0.59%) |
Jul 18, 2007 | 19.97 | 20.12 | 19.86 | 20.02 | 1,763,048 | -0.11(-0.57%) |
Jul 17, 2007 | 20.02 | 20.35 | 19.93 | 20.14 | 2,275,904 | +0.18(+0.89%) |
Jul 16, 2007 | 19.87 | 20.00 | 19.82 | 19.96 | 1,439,535 | -0.02(-0.11%) |
Jul 13, 2007 | 19.97 | 19.99 | 19.75 | 19.98 | 1,776,224 | -0.06(-0.30%) |
Jul 12, 2007 | 19.83 | 20.05 | 19.49 | 20.04 | 2,841,134 | +0.28(+1.42%) |
Jul 11, 2007 | 19.39 | 19.95 | 19.28 | 19.76 | 2,360,791 | +0.32(+1.66%) |
Jul 10, 2007 | 19.55 | 19.61 | 19.39 | 19.44 | 1,956,401 | -0.23(-1.19%) |
Jul 09, 2007 | 19.70 | 19.73 | 19.63 | 19.67 | 2,038,929 | +0.13(+0.65%) |
Jul 06, 2007 | 19.44 | 19.55 | 19.33 | 19.54 | 1,604,828 | +0.09(+0.48%) |
Jul 05, 2007 | 19.18 | 19.45 | 19.18 | 19.45 | 1,600,113 | +0.30(+1.55%) |
Jul 03, 2007 | 19.24 | 19.40 | 19.00 | 19.15 | 1,416,663 | -0.17(-0.86%) |
Jul 02, 2007 | 19.30 | 19.33 | 19.17 | 19.32 | 1,758,332 | +0.02(+0.09%) |
Jun 29, 2007 | 19.43 | 19.63 | 19.13 | 19.30 | 2,381,305 | -0.12(-0.63%) |
Jun 28, 2007 | 19.11 | 19.60 | 19.08 | 19.42 | 2,152,583 | +0.31(+1.60%) |
Jun 27, 2007 | 19.12 | 19.17 | 18.94 | 19.12 | 2,799,844 | -0.05(-0.27%) |
Jun 26, 2007 | 19.28 | 19.39 | 19.10 | 19.17 | 2,224,565 | -0.04(-0.20%) |
Jun 25, 2007 | 19.27 | 19.40 | 19.17 | 19.21 | 2,630,778 | -0.06(-0.29%) |
Jun 22, 2007 | 19.11 | 19.43 | 19.10 | 19.26 | 2,342,399 | -0.18(-0.94%) |
Jun 21, 2007 | 19.33 | 19.45 | 19.21 | 19.44 | 1,481,743 | +0.12(+0.61%) |
Jun 20, 2007 | 19.61 | 19.67 | 19.33 | 19.33 | 2,158,242 | -0.25(-1.26%) |
Jun 19, 2007 | 19.59 | 19.62 | 19.41 | 19.57 | 2,528,206 | -0.01(-0.06%) |
Jun 18, 2007 | 19.53 | 19.61 | 19.51 | 19.58 | 1,566,865 | +0.05(+0.24%) |
Jun 15, 2007 | 19.75 | 19.82 | 19.45 | 19.54 | 4,157,794 | -0.16(-0.82%) |
Jun 14, 2007 | 19.83 | 19.86 | 19.64 | 19.70 | 2,586,448 | -0.13(-0.66%) |
Jun 13, 2007 | 19.58 | 19.83 | 19.50 | 19.83 | 3,152,123 | +0.26(+1.34%) |
Jun 12, 2007 | 19.92 | 19.92 | 19.54 | 19.57 | 3,784,057 | -0.14(-0.69%) |
Jun 11, 2007 | 19.37 | 19.72 | 19.35 | 19.70 | 3,324,938 | +0.22(+1.11%) |
Jun 08, 2007 | 19.39 | 19.52 | 19.26 | 19.49 | 2,717,787 | +0.10(+0.53%) |
Jun 07, 2007 | 19.55 | 19.62 | 19.39 | 19.39 | 2,924,391 | -0.17(-0.85%) |
Jun 06, 2007 | 19.51 | 19.84 | 19.54 | 19.55 | 2,331,317 | -0.27(-1.35%) |
Jun 05, 2007 | 20.09 | 20.16 | 19.79 | 19.82 | 2,746,554 | -0.27(-1.33%) |
Jun 04, 2007 | 19.93 | 20.13 | 19.93 | 20.09 | 2,004,267 | +0.06(+0.32%) |
Jun 01, 2007 | 20.02 | 20.19 | 19.91 | 20.02 | 3,301,146 | -0.04(-0.19%) |
May 31, 2007 | 20.04 | 20.18 | 20.00 | 20.06 | 3,492,141 | -0.04(-0.21%) |
May 30, 2007 | 20.04 | 20.25 | 20.04 | 20.10 | 1,899,809 | -0.02(-0.08%) |
May 29, 2007 | 20.10 | 20.27 | 20.07 | 20.12 | 1,459,578 | +0.08(+0.40%) |
May 25, 2007 | 19.94 | 20.17 | 19.94 | 20.04 | 1,412,655 | +0.12(+0.60%) |
May 24, 2007 | 19.95 | 20.18 | 19.75 | 19.92 | 3,291,479 | -0.03(-0.15%) |
May 23, 2007 | 20.15 | 20.19 | 19.93 | 19.95 | 1,746,073 | -0.09(-0.47%) |
May 22, 2007 | 20.14 | 20.29 | 19.97 | 20.04 | 2,253,032 | +0.04(+0.21%) |
May 21, 2007 | 19.97 | 20.06 | 19.74 | 20.00 | 1,927,633 | +0.07(+0.34%) |
May 18, 2007 | 20.02 | 20.13 | 19.92 | 19.93 | 1,966,776 | +0.01(+0.06%) |
May 17, 2007 | 19.87 | 20.02 | 19.76 | 19.92 | 3,199,834 | +0.00(+0.00%) |
May 16, 2007 | 19.96 | 20.10 | 19.87 | 19.92 | 3,792,074 | -0.02(-0.11%) |
May 15, 2007 | 19.94 | 20.08 | 19.87 | 19.94 | 3,281,575 | -0.07(-0.36%) |
May 14, 2007 | 19.96 | 20.06 | 19.87 | 20.01 | 2,685,482 | +0.06(+0.28%) |
May 11, 2007 | 19.94 | 20.03 | 19.80 | 19.96 | 3,665,923 | +0.03(+0.13%) |
May 10, 2007 | 19.94 | 20.04 | 19.80 | 19.93 | 4,984,731 | -0.15(-0.76%) |
May 09, 2007 | 20.14 | 20.32 | 19.97 | 20.09 | 5,253,303 | -0.09(-0.44%) |
May 08, 2007 | 20.29 | 20.31 | 20.07 | 20.17 | 4,715,869 | -0.10(-0.48%) |
May 07, 2007 | 20.36 | 20.48 | 20.21 | 20.27 | 4,627,840 | -0.06(-0.27%) |
May 04, 2007 | 20.06 | 20.46 | 20.14 | 20.33 | 6,576,355 | +0.27(+1.33%) |
May 03, 2007 | 20.36 | 20.61 | 19.40 | 20.06 | 17,018,354 | -1.57(-7.25%) |
May 02, 2007 | 21.81 | 21.81 | 21.46 | 21.63 | 11,784,572 | +0.06(+0.27%) |