Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.23 | 19.74 | 19.05 | 19.06 | 6,855,438 | -0.17(-0.88%) |
Jul 30, 2007 | 18.92 | 19.41 | 18.82 | 19.23 | 6,954,982 | +0.35(+1.85%) |
Jul 27, 2007 | 19.28 | 19.66 | 18.82 | 18.88 | 8,876,919 | -0.40(-2.08%) |
Jul 26, 2007 | 19.87 | 19.93 | 18.94 | 19.28 | 10,890,464 | -0.76(-3.80%) |
Jul 25, 2007 | 20.76 | 20.82 | 19.98 | 20.04 | 9,287,833 | -0.65(-3.13%) |
Jul 24, 2007 | 20.85 | 21.08 | 20.62 | 20.69 | 6,229,431 | -0.27(-1.30%) |
Jul 23, 2007 | 20.87 | 21.17 | 20.71 | 20.96 | 5,941,922 | +0.24(+1.17%) |
Jul 20, 2007 | 21.30 | 21.30 | 20.59 | 20.72 | 7,397,265 | -0.60(-2.80%) |
Jul 19, 2007 | 21.01 | 21.37 | 20.95 | 21.32 | 7,014,236 | +0.28(+1.32%) |
Jul 18, 2007 | 20.57 | 21.08 | 20.51 | 21.04 | 8,709,896 | +0.38(+1.84%) |
Jul 17, 2007 | 20.54 | 20.86 | 20.51 | 20.66 | 6,857,578 | +0.09(+0.42%) |
Jul 16, 2007 | 20.78 | 20.84 | 20.46 | 20.57 | 7,456,595 | -0.40(-1.91%) |
Jul 13, 2007 | 20.50 | 21.00 | 20.44 | 20.97 | 6,888,695 | +0.49(+2.38%) |
Jul 12, 2007 | 20.21 | 20.51 | 20.05 | 20.48 | 6,816,930 | +0.44(+2.18%) |
Jul 11, 2007 | 19.85 | 20.10 | 19.71 | 20.05 | 5,218,255 | +0.09(+0.46%) |
Jul 10, 2007 | 20.12 | 20.23 | 19.82 | 19.96 | 6,511,392 | -0.42(-2.04%) |
Jul 09, 2007 | 20.30 | 20.40 | 20.16 | 20.37 | 3,600,286 | +0.15(+0.74%) |
Jul 06, 2007 | 20.46 | 20.48 | 20.15 | 20.22 | 5,182,127 | -0.35(-1.70%) |
Jul 05, 2007 | 20.05 | 20.59 | 20.02 | 20.57 | 8,745,065 | +0.52(+2.59%) |
Jul 03, 2007 | 19.91 | 20.14 | 19.79 | 20.05 | 2,128,066 | +0.14(+0.72%) |
Jul 02, 2007 | 19.92 | 20.06 | 19.57 | 19.91 | 7,826,700 | -0.17(-0.85%) |
Jun 29, 2007 | 19.80 | 20.20 | 19.77 | 20.08 | 5,880,252 | +0.40(+2.01%) |
Jun 28, 2007 | 19.49 | 19.84 | 19.46 | 19.68 | 4,386,438 | +0.20(+1.03%) |
Jun 27, 2007 | 19.42 | 19.57 | 19.34 | 19.48 | 6,229,413 | -0.06(-0.32%) |
Jun 26, 2007 | 19.85 | 19.96 | 19.51 | 19.54 | 6,742,835 | -0.26(-1.30%) |
Jun 25, 2007 | 20.00 | 20.15 | 19.70 | 19.80 | 4,719,009 | -0.14(-0.72%) |
Jun 22, 2007 | 19.90 | 20.02 | 19.74 | 19.94 | 7,071,318 | -0.06(-0.31%) |
Jun 21, 2007 | 19.73 | 20.02 | 19.56 | 20.01 | 4,854,364 | +0.27(+1.38%) |
Jun 20, 2007 | 20.00 | 20.06 | 19.72 | 19.73 | 3,888,943 | -0.28(-1.41%) |
Jun 19, 2007 | 19.86 | 20.04 | 19.78 | 20.02 | 3,982,879 | +0.16(+0.80%) |
Jun 18, 2007 | 19.82 | 19.98 | 19.79 | 19.86 | 4,392,856 | +0.15(+0.76%) |
Jun 15, 2007 | 19.48 | 19.77 | 19.39 | 19.71 | 8,609,897 | +0.35(+1.81%) |
Jun 14, 2007 | 19.43 | 19.63 | 19.33 | 19.36 | 5,803,658 | -0.07(-0.34%) |
Jun 13, 2007 | 19.13 | 19.43 | 19.10 | 19.43 | 5,475,560 | +0.35(+1.86%) |
Jun 12, 2007 | 19.36 | 19.55 | 19.02 | 19.07 | 7,446,287 | -0.43(-2.19%) |
Jun 11, 2007 | 19.61 | 19.62 | 19.23 | 19.50 | 5,482,067 | -0.24(-1.20%) |
Jun 08, 2007 | 19.54 | 19.74 | 19.35 | 19.73 | 4,229,877 | +0.15(+0.76%) |
Jun 07, 2007 | 19.94 | 19.99 | 19.58 | 19.59 | 5,130,713 | -0.40(-2.01%) |
Jun 06, 2007 | 20.09 | 20.10 | 19.82 | 19.99 | 5,835,834 | -0.24(-1.17%) |
Jun 05, 2007 | 20.35 | 20.41 | 20.16 | 20.22 | 6,393,923 | -0.28(-1.38%) |
Jun 04, 2007 | 20.35 | 20.54 | 20.21 | 20.51 | 3,435,181 | +0.15(+0.76%) |
Jun 01, 2007 | 20.26 | 20.44 | 20.17 | 20.35 | 5,892,151 | +0.21(+1.05%) |
May 31, 2007 | 19.99 | 20.31 | 19.99 | 20.14 | 6,653,962 | +0.15(+0.77%) |
May 30, 2007 | 19.83 | 20.10 | 19.81 | 19.99 | 6,836,184 | +0.11(+0.57%) |
May 29, 2007 | 19.97 | 20.01 | 19.79 | 19.87 | 5,506,094 | -0.15(-0.77%) |
May 25, 2007 | 19.90 | 20.10 | 19.90 | 20.03 | 5,121,305 | +0.24(+1.20%) |
May 24, 2007 | 20.05 | 20.20 | 19.79 | 19.79 | 8,499,040 | -0.24(-1.21%) |
May 23, 2007 | 20.03 | 20.13 | 19.89 | 20.03 | 5,365,675 | +0.08(+0.39%) |
May 22, 2007 | 19.90 | 20.05 | 19.89 | 19.96 | 4,315,645 | -0.01(-0.03%) |
May 21, 2007 | 20.10 | 20.10 | 19.90 | 19.96 | 5,582,333 | -0.15(-0.77%) |
May 18, 2007 | 20.05 | 20.16 | 19.98 | 20.11 | 4,272,730 | +0.16(+0.83%) |
May 17, 2007 | 19.73 | 19.99 | 19.72 | 19.95 | 3,661,199 | +0.13(+0.65%) |
May 16, 2007 | 19.95 | 20.16 | 19.79 | 19.82 | 7,329,360 | -0.25(-1.23%) |
May 15, 2007 | 19.92 | 20.15 | 19.90 | 20.07 | 4,738,458 | +0.11(+0.54%) |
May 14, 2007 | 20.00 | 20.05 | 19.90 | 19.96 | 4,241,546 | -0.04(-0.18%) |
May 11, 2007 | 19.80 | 20.01 | 19.80 | 20.00 | 3,635,216 | +0.20(+0.99%) |
May 10, 2007 | 19.88 | 19.92 | 19.73 | 19.80 | 4,914,450 | -0.20(-1.00%) |
May 09, 2007 | 19.65 | 20.03 | 19.63 | 20.00 | 4,799,332 | +0.35(+1.78%) |
May 08, 2007 | 19.65 | 19.74 | 19.57 | 19.65 | 6,811,679 | -0.11(-0.57%) |
May 07, 2007 | 19.54 | 19.79 | 19.50 | 19.76 | 6,979,793 | +0.17(+0.89%) |
May 04, 2007 | 19.81 | 19.91 | 19.54 | 19.59 | 8,251,848 | -0.06(-0.29%) |
May 03, 2007 | 20.08 | 20.06 | 19.36 | 19.65 | 6,505,947 | -0.10(-0.52%) |
May 02, 2007 | 19.46 | 19.80 | 19.44 | 19.75 | 7,246,161 | +0.29(+1.48%) |