Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.12 | 19.45 | 18.80 | 18.86 | 2,922,056 | -0.13(-0.71%) |
Jul 30, 2007 | 19.16 | 19.16 | 18.70 | 18.99 | 2,745,758 | +0.27(+1.46%) |
Jul 27, 2007 | 19.36 | 19.52 | 18.46 | 18.72 | 2,625,589 | -0.69(-3.53%) |
Jul 26, 2007 | 19.73 | 19.73 | 18.84 | 19.40 | 3,591,563 | -0.43(-2.16%) |
Jul 25, 2007 | 20.37 | 20.51 | 19.64 | 19.83 | 2,809,539 | -0.38(-1.86%) |
Jul 24, 2007 | 20.36 | 20.62 | 20.12 | 20.21 | 2,416,471 | -0.30(-1.46%) |
Jul 23, 2007 | 20.89 | 20.92 | 20.46 | 20.51 | 1,593,597 | -0.30(-1.44%) |
Jul 20, 2007 | 21.17 | 21.21 | 20.71 | 20.81 | 1,599,226 | -0.40(-1.89%) |
Jul 19, 2007 | 21.19 | 21.36 | 21.05 | 21.21 | 1,568,748 | +0.15(+0.71%) |
Jul 18, 2007 | 21.09 | 21.14 | 20.70 | 21.06 | 1,346,278 | -0.12(-0.58%) |
Jul 17, 2007 | 21.43 | 21.44 | 21.12 | 21.18 | 1,073,916 | -0.16(-0.75%) |
Jul 16, 2007 | 21.45 | 21.68 | 21.32 | 21.34 | 1,110,606 | -0.13(-0.62%) |
Jul 13, 2007 | 21.07 | 21.56 | 21.05 | 21.48 | 799,225 | +0.30(+1.41%) |
Jul 12, 2007 | 21.08 | 21.21 | 20.95 | 21.18 | 1,383,744 | +0.16(+0.78%) |
Jul 11, 2007 | 21.00 | 21.12 | 20.85 | 21.01 | 982,287 | -0.07(-0.34%) |
Jul 10, 2007 | 21.38 | 21.41 | 21.01 | 21.08 | 1,497,022 | -0.37(-1.71%) |
Jul 09, 2007 | 21.65 | 21.65 | 21.38 | 21.45 | 1,251,731 | -0.20(-0.93%) |
Jul 06, 2007 | 21.58 | 21.76 | 21.38 | 21.65 | 873,576 | -0.01(-0.02%) |
Jul 05, 2007 | 21.64 | 21.82 | 21.59 | 21.66 | 923,661 | +0.15(+0.69%) |
Jul 03, 2007 | 21.76 | 21.78 | 21.38 | 21.51 | 757,173 | -0.21(-0.95%) |
Jul 02, 2007 | 21.17 | 21.71 | 21.27 | 21.71 | 1,538,853 | +0.54(+2.55%) |
Jun 29, 2007 | 21.53 | 21.76 | 21.01 | 21.17 | 2,434,230 | -0.27(-1.27%) |
Jun 28, 2007 | 21.17 | 21.82 | 21.17 | 21.44 | 2,946,357 | -0.01(-0.02%) |
Jun 27, 2007 | 20.93 | 21.50 | 20.84 | 21.45 | 1,491,680 | +0.41(+1.96%) |
Jun 26, 2007 | 21.20 | 21.30 | 20.80 | 21.04 | 1,860,911 | -0.09(-0.41%) |
Jun 25, 2007 | 21.27 | 21.41 | 20.97 | 21.13 | 2,077,364 | -0.20(-0.92%) |
Jun 22, 2007 | 21.25 | 21.42 | 21.20 | 21.32 | 1,885,759 | -0.04(-0.17%) |
Jun 21, 2007 | 21.38 | 21.46 | 21.06 | 21.36 | 1,700,561 | -0.09(-0.43%) |
Jun 20, 2007 | 21.97 | 21.97 | 21.42 | 21.45 | 1,676,489 | -0.51(-2.32%) |
Jun 19, 2007 | 21.86 | 21.96 | 21.69 | 21.96 | 1,140,890 | -0.02(-0.09%) |
Jun 18, 2007 | 22.38 | 22.38 | 21.92 | 21.98 | 1,674,936 | -0.37(-1.64%) |
Jun 15, 2007 | 22.54 | 22.55 | 22.29 | 22.35 | 1,491,485 | +0.03(+0.14%) |
Jun 14, 2007 | 22.42 | 22.58 | 22.20 | 22.32 | 2,173,069 | -0.33(-1.46%) |
Jun 13, 2007 | 22.41 | 22.74 | 22.33 | 22.64 | 1,633,781 | +0.36(+1.62%) |
Jun 12, 2007 | 22.66 | 22.66 | 22.23 | 22.28 | 2,572,390 | -0.39(-1.73%) |
Jun 11, 2007 | 23.05 | 23.05 | 22.66 | 22.68 | 2,074,646 | -0.48(-2.07%) |
Jun 08, 2007 | 22.88 | 23.23 | 22.79 | 23.15 | 3,061,593 | +0.27(+1.19%) |
Jun 07, 2007 | 23.54 | 23.54 | 22.84 | 22.88 | 1,615,339 | -0.69(-2.91%) |
Jun 06, 2007 | 23.62 | 23.81 | 23.45 | 23.57 | 2,056,980 | -0.31(-1.29%) |
Jun 05, 2007 | 24.11 | 24.19 | 23.82 | 23.88 | 2,240,431 | -0.26(-1.07%) |
Jun 04, 2007 | 24.07 | 24.40 | 24.05 | 24.13 | 1,215,629 | +0.06(+0.26%) |
Jun 01, 2007 | 24.04 | 24.26 | 23.88 | 24.07 | 1,863,046 | +0.04(+0.15%) |
May 31, 2007 | 24.36 | 24.47 | 23.99 | 24.04 | 1,979,912 | -0.29(-1.19%) |
May 30, 2007 | 23.89 | 24.34 | 23.85 | 24.32 | 2,254,797 | +0.46(+1.92%) |
May 29, 2007 | 23.51 | 24.00 | 23.43 | 23.87 | 1,782,483 | +0.58(+2.48%) |
May 25, 2007 | 23.44 | 23.58 | 23.15 | 23.29 | 939,773 | +0.09(+0.38%) |
May 24, 2007 | 23.78 | 23.73 | 23.03 | 23.20 | 2,281,975 | -0.58(-2.43%) |
May 23, 2007 | 24.08 | 24.26 | 23.77 | 23.78 | 1,100,213 | -0.27(-1.14%) |
May 22, 2007 | 23.82 | 24.16 | 23.76 | 24.05 | 2,248,585 | +0.23(+0.97%) |
May 21, 2007 | 23.72 | 23.98 | 23.72 | 23.82 | 1,809,939 | +0.05(+0.22%) |
May 18, 2007 | 24.09 | 24.09 | 23.75 | 23.77 | 1,927,109 | -0.30(-1.26%) |
May 17, 2007 | 24.29 | 24.34 | 24.00 | 24.07 | 1,710,462 | -0.32(-1.31%) |
May 16, 2007 | 24.64 | 24.68 | 24.29 | 24.39 | 1,264,550 | -0.13(-0.55%) |
May 15, 2007 | 24.96 | 25.05 | 24.50 | 24.52 | 1,365,294 | -0.39(-1.55%) |
May 14, 2007 | 25.15 | 25.17 | 24.87 | 24.91 | 1,455,517 | -0.09(-0.37%) |
May 11, 2007 | 24.95 | 25.17 | 24.95 | 25.00 | 1,464,113 | +0.03(+0.10%) |
May 10, 2007 | 25.25 | 25.42 | 24.98 | 24.98 | 1,455,960 | -0.26(-1.04%) |
May 09, 2007 | 25.10 | 25.45 | 25.10 | 25.24 | 1,900,125 | +0.15(+0.60%) |
May 08, 2007 | 25.00 | 25.22 | 24.99 | 25.09 | 1,386,850 | -0.09(-0.37%) |
May 07, 2007 | 25.22 | 25.32 | 25.14 | 25.18 | 1,939,533 | +0.20(+0.80%) |
May 04, 2007 | 25.13 | 25.13 | 24.92 | 24.98 | 1,975,058 | +0.10(+0.39%) |
May 03, 2007 | 24.72 | 24.96 | 24.68 | 24.89 | 1,380,638 | +0.22(+0.90%) |
May 02, 2007 | 24.64 | 24.73 | 24.50 | 24.66 | 1,288,622 | +0.03(+0.10%) |