Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.00 | 19.50 | 18.54 | 18.56 | 2,517,106 | -0.24(-1.28%) |
Jul 30, 2007 | 19.00 | 19.89 | 18.21 | 18.80 | 4,811,100 | -0.25(-1.31%) |
Jul 27, 2007 | 19.57 | 19.92 | 19.02 | 19.05 | 2,129,319 | -0.58(-2.95%) |
Jul 26, 2007 | 20.00 | 21.36 | 18.94 | 19.63 | 4,490,400 | -1.24(-5.94%) |
Jul 25, 2007 | 21.20 | 21.30 | 20.85 | 20.87 | 2,001,600 | -0.29(-1.37%) |
Jul 24, 2007 | 21.84 | 21.90 | 20.98 | 21.16 | 2,017,900 | -0.84(-3.82%) |
Jul 23, 2007 | 22.75 | 22.90 | 21.71 | 22.00 | 2,748,606 | -0.62(-2.74%) |
Jul 20, 2007 | 22.67 | 23.07 | 22.53 | 22.62 | 2,093,500 | -0.09(-0.40%) |
Jul 19, 2007 | 22.41 | 23.60 | 22.16 | 22.71 | 7,737,017 | +1.80(+8.61%) |
Jul 18, 2007 | 21.00 | 21.02 | 20.71 | 20.91 | 1,278,300 | -0.28(-1.32%) |
Jul 17, 2007 | 21.37 | 21.40 | 21.10 | 21.19 | 1,001,900 | -0.23(-1.07%) |
Jul 16, 2007 | 21.53 | 21.60 | 21.28 | 21.42 | 1,255,000 | -0.09(-0.42%) |
Jul 13, 2007 | 21.53 | 21.67 | 21.26 | 21.51 | 1,092,800 | +0.00(+0.00%) |
Jul 12, 2007 | 21.50 | 21.80 | 21.22 | 21.51 | 1,266,100 | +0.39(+1.85%) |
Jul 11, 2007 | 21.01 | 21.24 | 20.95 | 21.12 | 1,494,500 | +0.10(+0.48%) |
Jul 10, 2007 | 21.50 | 21.55 | 21.00 | 21.02 | 2,000,300 | -0.57(-2.64%) |
Jul 09, 2007 | 22.23 | 22.25 | 21.56 | 21.59 | 1,559,000 | -0.66(-2.97%) |
Jul 06, 2007 | 21.96 | 22.26 | 21.80 | 22.25 | 930,600 | +0.21(+0.95%) |
Jul 05, 2007 | 22.17 | 22.24 | 21.86 | 22.04 | 806,000 | -0.03(-0.14%) |
Jul 03, 2007 | 21.92 | 22.09 | 21.75 | 22.07 | 450,700 | +0.23(+1.05%) |
Jul 02, 2007 | 21.72 | 21.90 | 21.70 | 21.84 | 893,600 | +0.04(+0.18%) |
Jun 29, 2007 | 21.97 | 22.06 | 21.67 | 21.80 | 1,285,200 | -0.25(-1.13%) |
Jun 28, 2007 | 21.32 | 22.80 | 21.32 | 22.05 | 2,749,400 | +0.13(+0.59%) |
Jun 27, 2007 | 21.61 | 21.98 | 21.50 | 21.92 | 2,012,500 | +0.23(+1.06%) |
Jun 26, 2007 | 21.98 | 22.14 | 21.63 | 21.69 | 1,721,373 | -0.29(-1.32%) |
Jun 25, 2007 | 21.78 | 22.25 | 21.63 | 21.98 | 2,853,671 | +0.31(+1.43%) |
Jun 22, 2007 | 21.37 | 21.78 | 21.31 | 21.67 | 2,782,900 | +0.20(+0.93%) |
Jun 21, 2007 | 20.89 | 21.51 | 20.78 | 21.47 | 2,752,221 | +0.54(+2.58%) |
Jun 20, 2007 | 21.21 | 21.26 | 20.93 | 20.93 | 2,572,200 | -0.11(-0.52%) |
Jun 19, 2007 | 21.23 | 21.25 | 20.97 | 21.04 | 1,020,400 | -0.33(-1.54%) |
Jun 18, 2007 | 21.22 | 21.41 | 21.12 | 21.37 | 1,470,100 | +0.23(+1.09%) |
Jun 15, 2007 | 21.19 | 21.27 | 21.08 | 21.14 | 1,727,800 | +0.06(+0.28%) |
Jun 14, 2007 | 21.09 | 21.22 | 21.03 | 21.08 | 2,191,000 | -0.05(-0.24%) |
Jun 13, 2007 | 21.46 | 21.55 | 21.04 | 21.13 | 2,199,600 | -0.31(-1.45%) |
Jun 12, 2007 | 21.62 | 21.84 | 21.40 | 21.44 | 1,508,500 | -0.18(-0.83%) |
Jun 11, 2007 | 21.53 | 21.93 | 21.38 | 21.62 | 2,429,200 | +0.08(+0.37%) |
Jun 08, 2007 | 20.95 | 21.60 | 20.95 | 21.54 | 3,196,200 | +0.00(+0.00%) |
Jun 07, 2007 | 21.48 | 21.95 | 21.48 | 21.54 | 1,521,600 | -0.39(-1.78%) |
Jun 06, 2007 | 21.82 | 22.02 | 21.76 | 21.93 | 1,378,000 | -0.05(-0.23%) |
Jun 05, 2007 | 21.91 | 22.05 | 21.85 | 21.98 | 1,544,093 | -0.07(-0.32%) |
Jun 04, 2007 | 22.12 | 22.25 | 22.01 | 22.05 | 1,927,400 | -0.08(-0.36%) |
Jun 01, 2007 | 21.94 | 22.20 | 21.84 | 22.13 | 1,703,600 | +0.19(+0.87%) |
May 31, 2007 | 21.08 | 22.08 | 21.02 | 21.94 | 3,008,800 | +0.86(+4.08%) |
May 30, 2007 | 20.77 | 21.10 | 20.74 | 21.08 | 1,500,000 | +0.06(+0.29%) |
May 29, 2007 | 21.17 | 21.33 | 20.98 | 21.02 | 1,118,700 | -0.04(-0.19%) |
May 25, 2007 | 21.16 | 21.47 | 20.97 | 21.06 | 1,695,418 | -0.07(-0.33%) |
May 24, 2007 | 21.12 | 22.21 | 20.91 | 21.13 | 3,344,150 | -1.11(-4.99%) |
May 23, 2007 | 22.00 | 22.29 | 21.84 | 22.24 | 1,554,600 | +0.24(+1.09%) |
May 22, 2007 | 22.16 | 22.31 | 21.74 | 22.00 | 1,655,600 | -0.01(-0.05%) |
May 21, 2007 | 22.17 | 22.25 | 21.90 | 22.01 | 1,680,000 | -0.05(-0.23%) |
May 18, 2007 | 21.91 | 22.13 | 21.67 | 22.06 | 1,550,161 | +0.25(+1.15%) |
May 17, 2007 | 21.51 | 21.99 | 21.50 | 21.81 | 1,405,700 | +0.23(+1.07%) |
May 16, 2007 | 21.49 | 21.62 | 21.38 | 21.58 | 1,031,450 | +0.12(+0.56%) |
May 15, 2007 | 21.60 | 21.70 | 21.38 | 21.46 | 1,699,550 | -0.05(-0.23%) |
May 14, 2007 | 21.51 | 21.64 | 21.29 | 21.51 | 1,556,918 | -0.12(-0.55%) |
May 11, 2007 | 20.82 | 21.77 | 20.82 | 21.63 | 8,221,840 | -1.64(-7.05%) |
May 10, 2007 | 23.25 | 23.72 | 23.25 | 23.27 | 1,924,500 | -0.37(-1.57%) |
May 09, 2007 | 23.48 | 23.83 | 23.46 | 23.64 | 2,048,300 | +0.13(+0.55%) |
May 08, 2007 | 23.81 | 23.92 | 23.48 | 23.51 | 1,425,300 | -0.36(-1.51%) |
May 07, 2007 | 23.99 | 24.15 | 23.85 | 23.87 | 634,500 | -0.19(-0.79%) |
May 04, 2007 | 24.14 | 24.37 | 23.84 | 24.06 | 1,083,900 | -0.06(-0.25%) |
May 03, 2007 | 24.10 | 24.32 | 23.80 | 24.12 | 1,294,200 | +0.26(+1.09%) |
May 02, 2007 | 24.18 | 24.40 | 23.84 | 23.86 | 1,179,700 | -0.30(-1.24%) |