Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.12 | 20.46 | 20.05 | 20.11 | 1,156,602 | +0.13(+0.65%) |
Jul 30, 2007 | 19.84 | 20.13 | 19.53 | 19.98 | 1,079,629 | +0.18(+0.89%) |
Jul 27, 2007 | 20.02 | 20.23 | 19.81 | 19.81 | 848,555 | -0.15(-0.75%) |
Jul 26, 2007 | 20.21 | 20.40 | 19.70 | 19.95 | 1,127,814 | -0.47(-2.32%) |
Jul 25, 2007 | 20.33 | 20.62 | 20.00 | 20.43 | 1,354,116 | +0.25(+1.26%) |
Jul 24, 2007 | 20.45 | 20.58 | 20.14 | 20.18 | 962,475 | -0.45(-2.20%) |
Jul 23, 2007 | 20.55 | 20.82 | 20.51 | 20.63 | 497,402 | +0.07(+0.35%) |
Jul 20, 2007 | 20.81 | 20.84 | 20.53 | 20.56 | 993,265 | -0.30(-1.43%) |
Jul 19, 2007 | 20.56 | 20.90 | 20.52 | 20.86 | 500,173 | +0.31(+1.52%) |
Jul 18, 2007 | 20.25 | 20.56 | 20.23 | 20.55 | 556,363 | +0.17(+0.83%) |
Jul 17, 2007 | 20.36 | 20.51 | 20.25 | 20.38 | 455,374 | +0.12(+0.58%) |
Jul 16, 2007 | 20.59 | 20.59 | 20.19 | 20.26 | 669,668 | -0.31(-1.52%) |
Jul 13, 2007 | 20.53 | 20.62 | 20.27 | 20.57 | 508,486 | +0.05(+0.25%) |
Jul 12, 2007 | 20.30 | 20.58 | 20.18 | 20.52 | 756,648 | +0.37(+1.84%) |
Jul 11, 2007 | 20.20 | 20.26 | 20.03 | 20.15 | 778,201 | -0.01(-0.03%) |
Jul 10, 2007 | 20.46 | 20.53 | 20.15 | 20.16 | 646,884 | -0.38(-1.87%) |
Jul 09, 2007 | 20.64 | 20.64 | 20.47 | 20.54 | 499,711 | +0.01(+0.06%) |
Jul 06, 2007 | 20.66 | 20.68 | 20.42 | 20.53 | 488,011 | -0.08(-0.38%) |
Jul 05, 2007 | 20.91 | 20.92 | 20.39 | 20.60 | 1,019,103 | -0.23(-1.12%) |
Jul 03, 2007 | 20.86 | 21.00 | 20.77 | 20.84 | 546,049 | +0.02(+0.09%) |
Jul 02, 2007 | 20.83 | 21.03 | 20.76 | 20.82 | 808,528 | +0.01(+0.03%) |
Jun 29, 2007 | 20.96 | 21.09 | 20.59 | 20.81 | 1,270,677 | -0.13(-0.62%) |
Jun 28, 2007 | 20.98 | 21.23 | 20.94 | 20.94 | 856,714 | -0.04(-0.19%) |
Jun 27, 2007 | 20.49 | 21.06 | 20.47 | 20.98 | 1,219,567 | +0.31(+1.48%) |
Jun 26, 2007 | 20.73 | 20.91 | 20.66 | 20.68 | 1,127,506 | +0.09(+0.44%) |
Jun 25, 2007 | 20.69 | 20.78 | 20.49 | 20.59 | 1,330,100 | -0.14(-0.66%) |
Jun 22, 2007 | 20.77 | 20.84 | 20.61 | 20.72 | 1,377,054 | -0.12(-0.59%) |
Jun 21, 2007 | 20.66 | 20.99 | 20.55 | 20.84 | 661,663 | +0.12(+0.56%) |
Jun 20, 2007 | 21.08 | 21.14 | 20.68 | 20.73 | 1,104,722 | -0.25(-1.21%) |
Jun 19, 2007 | 20.95 | 21.10 | 20.85 | 20.98 | 632,105 | -0.09(-0.43%) |
Jun 18, 2007 | 21.22 | 21.25 | 20.94 | 21.07 | 579,609 | -0.13(-0.61%) |
Jun 15, 2007 | 21.44 | 21.44 | 21.17 | 21.20 | 796,059 | +0.14(+0.65%) |
Jun 14, 2007 | 20.79 | 21.20 | 20.79 | 21.07 | 1,260,670 | +0.22(+1.06%) |
Jun 13, 2007 | 20.53 | 20.90 | 20.46 | 20.84 | 1,008,813 | +0.42(+2.07%) |
Jun 12, 2007 | 20.53 | 20.80 | 20.33 | 20.42 | 1,222,799 | -0.22(-1.07%) |
Jun 11, 2007 | 20.56 | 20.81 | 20.47 | 20.64 | 516,260 | +0.04(+0.19%) |
Jun 08, 2007 | 20.44 | 20.78 | 20.43 | 20.60 | 817,765 | +0.08(+0.38%) |
Jun 07, 2007 | 21.10 | 21.10 | 20.53 | 20.53 | 1,195,243 | -0.70(-3.30%) |
Jun 06, 2007 | 21.50 | 21.54 | 21.13 | 21.23 | 1,027,595 | -0.37(-1.71%) |
Jun 05, 2007 | 21.65 | 21.70 | 21.43 | 21.60 | 849,016 | -0.05(-0.24%) |
Jun 04, 2007 | 21.64 | 21.66 | 21.50 | 21.65 | 752,338 | -0.01(-0.03%) |
Jun 01, 2007 | 21.57 | 21.87 | 21.48 | 21.66 | 942,462 | +0.08(+0.39%) |
May 31, 2007 | 21.66 | 21.75 | 21.50 | 21.57 | 994,650 | -0.08(-0.39%) |
May 30, 2007 | 21.24 | 21.76 | 21.00 | 21.66 | 1,521,764 | +0.95(+4.61%) |
May 29, 2007 | 20.62 | 20.82 | 20.53 | 20.70 | 530,500 | +0.21(+1.05%) |
May 25, 2007 | 20.72 | 20.75 | 20.28 | 20.49 | 655,308 | -0.08(-0.41%) |
May 24, 2007 | 21.25 | 21.25 | 20.53 | 20.57 | 1,072,476 | -0.68(-3.21%) |
May 23, 2007 | 21.63 | 21.69 | 21.22 | 21.25 | 544,664 | -0.32(-1.48%) |
May 22, 2007 | 21.57 | 21.74 | 21.40 | 21.57 | 610,399 | +0.04(+0.18%) |
May 21, 2007 | 21.48 | 21.61 | 21.35 | 21.53 | 366,085 | +0.05(+0.24%) |
May 18, 2007 | 21.31 | 21.49 | 21.18 | 21.48 | 590,694 | +0.17(+0.79%) |
May 17, 2007 | 21.44 | 21.60 | 21.25 | 21.31 | 422,122 | -0.20(-0.94%) |
May 16, 2007 | 21.44 | 21.57 | 21.34 | 21.51 | 477,851 | +0.09(+0.42%) |
May 15, 2007 | 21.66 | 21.80 | 21.37 | 21.42 | 681,060 | -0.21(-0.99%) |
May 14, 2007 | 21.55 | 21.70 | 21.55 | 21.64 | 938,767 | +0.06(+0.27%) |
May 11, 2007 | 21.35 | 21.73 | 21.24 | 21.58 | 1,042,836 | +0.25(+1.16%) |
May 10, 2007 | 21.90 | 21.96 | 21.29 | 21.33 | 1,640,303 | -0.76(-3.44%) |
May 09, 2007 | 22.09 | 22.35 | 21.78 | 22.09 | 913,058 | -0.38(-1.71%) |
May 08, 2007 | 22.41 | 22.52 | 22.25 | 22.48 | 590,540 | -0.05(-0.20%) |
May 07, 2007 | 22.48 | 22.54 | 22.35 | 22.52 | 535,427 | -0.01(-0.06%) |
May 04, 2007 | 22.41 | 22.53 | 22.31 | 22.53 | 573,452 | +0.14(+0.64%) |
May 03, 2007 | 22.55 | 22.61 | 22.37 | 22.39 | 548,974 | -0.23(-1.01%) |
May 02, 2007 | 22.32 | 22.66 | 22.25 | 22.62 | 756,802 | +0.24(+1.07%) |