Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.34 | 22.59 | 21.60 | 21.61 | 4,002,531 | -0.62(-2.81%) |
Jul 30, 2007 | 22.21 | 22.75 | 22.19 | 22.24 | 5,351,239 | +0.10(+0.46%) |
Jul 27, 2007 | 22.50 | 23.13 | 21.98 | 22.14 | 6,506,108 | -0.30(-1.34%) |
Jul 26, 2007 | 23.32 | 23.32 | 22.17 | 22.44 | 4,405,467 | -1.08(-4.59%) |
Jul 25, 2007 | 23.61 | 23.78 | 23.32 | 23.51 | 3,450,053 | -0.02(-0.07%) |
Jul 24, 2007 | 23.30 | 23.70 | 22.85 | 23.53 | 7,941,524 | -0.01(-0.04%) |
Jul 23, 2007 | 23.63 | 24.09 | 23.53 | 23.54 | 1,718,494 | -0.18(-0.76%) |
Jul 20, 2007 | 24.39 | 24.50 | 23.58 | 23.72 | 2,115,933 | -0.87(-3.55%) |
Jul 19, 2007 | 24.70 | 24.84 | 24.47 | 24.59 | 1,226,194 | -0.14(-0.55%) |
Jul 18, 2007 | 24.38 | 24.88 | 24.18 | 24.73 | 2,575,522 | +0.33(+1.37%) |
Jul 17, 2007 | 23.84 | 24.56 | 23.79 | 24.40 | 2,585,569 | +0.40(+1.68%) |
Jul 16, 2007 | 24.40 | 24.51 | 23.77 | 23.99 | 3,113,501 | -0.59(-2.40%) |
Jul 13, 2007 | 24.47 | 24.83 | 24.27 | 24.58 | 1,569,776 | +0.28(+1.16%) |
Jul 12, 2007 | 23.79 | 24.48 | 23.79 | 24.30 | 2,016,748 | +0.62(+2.64%) |
Jul 11, 2007 | 23.36 | 23.68 | 23.19 | 23.68 | 1,648,866 | +0.36(+1.54%) |
Jul 10, 2007 | 23.53 | 23.79 | 23.29 | 23.32 | 1,858,684 | -0.57(-2.37%) |
Jul 09, 2007 | 23.97 | 24.11 | 23.76 | 23.88 | 1,564,609 | +0.06(+0.25%) |
Jul 06, 2007 | 23.80 | 23.97 | 23.65 | 23.82 | 2,666,879 | +0.04(+0.18%) |
Jul 05, 2007 | 23.71 | 23.90 | 23.60 | 23.78 | 2,157,943 | +0.24(+1.02%) |
Jul 03, 2007 | 23.45 | 23.83 | 23.38 | 23.54 | 1,919,866 | -0.21(-0.90%) |
Jul 02, 2007 | 23.87 | 23.93 | 23.31 | 23.75 | 2,401,529 | +0.12(+0.51%) |
Jun 29, 2007 | 23.29 | 23.74 | 23.29 | 23.63 | 3,565,963 | +0.34(+1.47%) |
Jun 28, 2007 | 22.77 | 23.62 | 22.32 | 23.29 | 5,481,913 | +0.56(+2.45%) |
Jun 27, 2007 | 22.39 | 22.92 | 22.05 | 22.73 | 5,819,867 | +0.18(+0.80%) |
Jun 26, 2007 | 23.08 | 23.19 | 22.46 | 22.56 | 3,287,920 | -0.53(-2.30%) |
Jun 25, 2007 | 23.44 | 23.50 | 22.78 | 23.09 | 4,961,320 | -0.41(-1.75%) |
Jun 22, 2007 | 23.55 | 23.63 | 23.37 | 23.50 | 2,809,756 | -0.27(-1.12%) |
Jun 21, 2007 | 23.63 | 23.91 | 23.37 | 23.76 | 2,454,024 | +0.14(+0.58%) |
Jun 20, 2007 | 24.03 | 24.25 | 23.53 | 23.63 | 2,641,995 | -0.58(-2.40%) |
Jun 19, 2007 | 24.70 | 24.70 | 24.20 | 24.21 | 3,166,189 | -0.39(-1.60%) |
Jun 18, 2007 | 24.40 | 24.81 | 24.37 | 24.60 | 2,839,897 | +0.16(+0.67%) |
Jun 15, 2007 | 23.97 | 24.77 | 23.97 | 24.44 | 6,092,653 | +0.85(+3.59%) |
Jun 14, 2007 | 23.32 | 23.63 | 23.22 | 23.59 | 11,432,603 | +0.43(+1.85%) |
Jun 13, 2007 | 22.99 | 23.38 | 22.96 | 23.16 | 3,579,749 | +0.26(+1.12%) |
Jun 12, 2007 | 22.91 | 23.40 | 22.54 | 22.91 | 4,112,237 | -0.24(-1.04%) |
Jun 11, 2007 | 23.11 | 23.35 | 23.03 | 23.15 | 5,661,452 | +0.21(+0.90%) |
Jun 08, 2007 | 23.11 | 23.12 | 22.63 | 22.94 | 6,097,676 | -0.03(-0.15%) |
Jun 07, 2007 | 23.54 | 23.83 | 22.86 | 22.97 | 4,643,557 | -0.67(-2.82%) |
Jun 06, 2007 | 23.92 | 24.06 | 23.53 | 23.64 | 3,274,368 | -0.45(-1.88%) |
Jun 05, 2007 | 24.58 | 24.70 | 23.98 | 24.10 | 2,948,310 | -0.50(-2.02%) |
Jun 04, 2007 | 24.71 | 24.81 | 24.41 | 24.59 | 2,430,098 | -0.12(-0.48%) |
Jun 01, 2007 | 24.64 | 25.05 | 24.65 | 24.71 | 2,928,333 | +0.08(+0.31%) |
May 31, 2007 | 24.40 | 24.88 | 24.38 | 24.64 | 5,604,792 | +0.34(+1.41%) |
May 30, 2007 | 23.51 | 24.30 | 23.35 | 24.29 | 6,938,699 | +0.41(+1.72%) |
May 29, 2007 | 24.82 | 25.00 | 23.67 | 23.88 | 5,240,319 | -0.74(-2.99%) |
May 25, 2007 | 24.78 | 24.82 | 24.43 | 24.62 | 3,696,106 | -0.33(-1.34%) |
May 24, 2007 | 25.90 | 25.93 | 24.92 | 24.95 | 3,321,683 | -0.85(-3.28%) |
May 23, 2007 | 26.11 | 26.18 | 25.63 | 25.80 | 2,343,975 | -0.19(-0.72%) |
May 22, 2007 | 25.65 | 26.02 | 25.60 | 25.99 | 3,118,758 | +0.26(+1.00%) |
May 21, 2007 | 25.55 | 25.82 | 25.53 | 25.73 | 1,610,782 | +0.16(+0.64%) |
May 18, 2007 | 25.25 | 25.63 | 25.17 | 25.57 | 1,836,604 | +0.32(+1.25%) |
May 17, 2007 | 25.28 | 25.46 | 25.11 | 25.25 | 2,022,630 | -0.04(-0.17%) |
May 16, 2007 | 24.79 | 25.31 | 24.69 | 25.29 | 1,908,101 | +0.78(+3.18%) |
May 15, 2007 | 24.80 | 24.89 | 24.44 | 24.52 | 1,178,880 | -0.28(-1.14%) |
May 14, 2007 | 24.91 | 24.96 | 24.58 | 24.80 | 1,524,565 | -0.10(-0.41%) |
May 11, 2007 | 24.14 | 24.91 | 24.14 | 24.90 | 1,561,248 | +0.76(+3.16%) |
May 10, 2007 | 24.82 | 24.82 | 24.10 | 24.14 | 2,026,094 | -0.78(-3.13%) |
May 09, 2007 | 24.57 | 24.96 | 24.40 | 24.92 | 1,929,830 | +0.35(+1.43%) |
May 08, 2007 | 24.57 | 24.78 | 24.31 | 24.57 | 2,949,356 | -0.14(-0.55%) |
May 07, 2007 | 24.95 | 25.01 | 24.57 | 24.70 | 2,454,374 | -0.18(-0.72%) |
May 04, 2007 | 25.12 | 25.17 | 24.69 | 24.88 | 4,085,017 | -0.09(-0.34%) |
May 03, 2007 | 25.12 | 25.24 | 24.86 | 24.97 | 2,169,565 | +0.15(+0.62%) |
May 02, 2007 | 24.11 | 24.86 | 24.01 | 24.81 | 3,017,120 | +0.70(+2.91%) |