Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.51 | 22.05 | 20.99 | 21.15 | 6,043,498 | -0.36(-1.68%) |
Jul 30, 2007 | 22.02 | 22.02 | 21.21 | 21.51 | 5,078,739 | -0.04(-0.20%) |
Jul 27, 2007 | 21.88 | 22.60 | 21.55 | 21.55 | 7,710,066 | -0.79(-3.52%) |
Jul 26, 2007 | 22.83 | 22.83 | 21.87 | 22.34 | 7,333,069 | -0.49(-2.14%) |
Jul 25, 2007 | 23.06 | 23.35 | 22.50 | 22.83 | 4,152,744 | -0.25(-1.08%) |
Jul 24, 2007 | 23.48 | 23.88 | 22.96 | 23.08 | 5,464,200 | -0.67(-2.82%) |
Jul 23, 2007 | 24.32 | 24.49 | 23.75 | 23.75 | 3,119,515 | -0.57(-2.36%) |
Jul 20, 2007 | 24.70 | 24.76 | 24.24 | 24.32 | 4,193,888 | -0.39(-1.59%) |
Jul 19, 2007 | 24.65 | 24.97 | 24.45 | 24.72 | 2,341,878 | +0.25(+1.02%) |
Jul 18, 2007 | 24.49 | 24.53 | 23.96 | 24.47 | 3,596,662 | -0.13(-0.52%) |
Jul 17, 2007 | 24.84 | 24.98 | 24.41 | 24.59 | 3,364,831 | -0.20(-0.81%) |
Jul 16, 2007 | 24.92 | 25.23 | 24.72 | 24.80 | 3,056,187 | -0.04(-0.17%) |
Jul 13, 2007 | 24.44 | 24.86 | 24.25 | 24.84 | 2,416,038 | +0.38(+1.54%) |
Jul 12, 2007 | 23.91 | 24.48 | 23.76 | 24.46 | 4,061,087 | +0.66(+2.77%) |
Jul 11, 2007 | 23.84 | 23.85 | 23.49 | 23.80 | 5,012,960 | -0.03(-0.11%) |
Jul 10, 2007 | 24.31 | 24.48 | 23.81 | 23.83 | 4,915,790 | -0.66(-2.69%) |
Jul 09, 2007 | 24.75 | 24.81 | 24.40 | 24.49 | 2,825,728 | -0.19(-0.78%) |
Jul 06, 2007 | 24.38 | 24.86 | 24.36 | 24.68 | 3,203,566 | +0.04(+0.15%) |
Jul 05, 2007 | 24.75 | 24.95 | 24.62 | 24.64 | 3,591,149 | +0.23(+0.96%) |
Jul 03, 2007 | 24.49 | 24.59 | 24.26 | 24.41 | 2,540,808 | -0.08(-0.33%) |
Jul 02, 2007 | 24.22 | 24.56 | 24.03 | 24.49 | 5,579,514 | +0.24(+1.01%) |
Jun 29, 2007 | 24.40 | 24.72 | 24.01 | 24.24 | 6,343,890 | +0.01(+0.04%) |
Jun 28, 2007 | 24.40 | 24.77 | 24.18 | 24.23 | 6,777,860 | -0.40(-1.62%) |
Jun 27, 2007 | 23.83 | 24.78 | 23.57 | 24.63 | 5,169,359 | +0.60(+2.48%) |
Jun 26, 2007 | 24.32 | 24.36 | 23.98 | 24.04 | 5,114,963 | -0.20(-0.83%) |
Jun 25, 2007 | 24.53 | 24.67 | 24.10 | 24.24 | 6,356,328 | -0.27(-1.11%) |
Jun 22, 2007 | 24.24 | 24.52 | 24.10 | 24.51 | 5,460,711 | +0.16(+0.68%) |
Jun 21, 2007 | 24.33 | 24.45 | 23.63 | 24.34 | 5,534,528 | +0.01(+0.04%) |
Jun 20, 2007 | 24.89 | 24.89 | 24.33 | 24.33 | 4,038,150 | -0.45(-1.82%) |
Jun 19, 2007 | 24.59 | 24.91 | 24.38 | 24.78 | 4,485,558 | +0.06(+0.24%) |
Jun 18, 2007 | 25.03 | 25.03 | 24.65 | 24.73 | 4,233,150 | -0.30(-1.21%) |
Jun 15, 2007 | 25.14 | 25.31 | 24.94 | 25.03 | 3,235,941 | +0.07(+0.30%) |
Jun 14, 2007 | 25.59 | 25.59 | 24.90 | 24.95 | 3,964,366 | -0.53(-2.06%) |
Jun 13, 2007 | 25.01 | 25.55 | 24.89 | 25.48 | 3,963,425 | +0.60(+2.41%) |
Jun 12, 2007 | 24.92 | 25.12 | 24.57 | 24.88 | 5,753,809 | -0.13(-0.53%) |
Jun 11, 2007 | 25.29 | 25.59 | 24.99 | 25.01 | 4,322,180 | -0.55(-2.14%) |
Jun 08, 2007 | 25.29 | 25.68 | 25.18 | 25.56 | 4,603,096 | +0.30(+1.20%) |
Jun 07, 2007 | 25.93 | 26.00 | 25.21 | 25.26 | 7,788,053 | -1.05(-4.00%) |
Jun 06, 2007 | 26.12 | 26.56 | 26.01 | 26.31 | 4,719,874 | -0.24(-0.90%) |
Jun 05, 2007 | 26.77 | 26.86 | 26.43 | 26.55 | 4,299,028 | -0.33(-1.25%) |
Jun 04, 2007 | 26.78 | 27.18 | 26.78 | 26.88 | 2,874,363 | -0.15(-0.57%) |
Jun 01, 2007 | 26.94 | 27.18 | 26.80 | 27.04 | 5,607,254 | +0.12(+0.43%) |
May 31, 2007 | 27.67 | 27.76 | 26.69 | 26.92 | 5,881,741 | -0.62(-2.26%) |
May 30, 2007 | 26.78 | 27.56 | 26.76 | 27.54 | 6,769,275 | +0.58(+2.15%) |
May 29, 2007 | 26.11 | 27.18 | 26.19 | 26.96 | 10,739,854 | +1.70(+6.73%) |
May 25, 2007 | 24.85 | 25.86 | 24.85 | 25.26 | 6,219,342 | +0.63(+2.54%) |
May 24, 2007 | 24.81 | 24.83 | 24.31 | 24.64 | 5,366,377 | -0.16(-0.64%) |
May 23, 2007 | 25.11 | 25.29 | 24.78 | 24.80 | 5,308,283 | -0.28(-1.10%) |
May 22, 2007 | 24.80 | 25.31 | 24.86 | 25.07 | 4,666,441 | +0.28(+1.11%) |
May 21, 2007 | 24.81 | 25.01 | 24.50 | 24.80 | 5,097,285 | +0.28(+1.15%) |
May 18, 2007 | 24.75 | 24.82 | 24.43 | 24.51 | 4,709,318 | -0.24(-0.99%) |
May 17, 2007 | 24.92 | 25.00 | 24.65 | 24.76 | 5,306,966 | -0.22(-0.87%) |
May 16, 2007 | 25.11 | 25.15 | 24.80 | 24.98 | 4,062,826 | -0.10(-0.38%) |
May 15, 2007 | 25.08 | 25.55 | 25.03 | 25.07 | 5,362,115 | -0.14(-0.55%) |
May 14, 2007 | 25.45 | 25.50 | 25.18 | 25.21 | 3,650,805 | -0.09(-0.34%) |
May 11, 2007 | 24.72 | 25.45 | 24.71 | 25.29 | 6,372,406 | +0.92(+3.77%) |
May 10, 2007 | 24.41 | 24.51 | 24.32 | 24.38 | 4,883,651 | -0.14(-0.58%) |
May 09, 2007 | 24.19 | 24.67 | 24.13 | 24.52 | 4,680,181 | +0.33(+1.38%) |
May 08, 2007 | 24.25 | 24.46 | 24.15 | 24.18 | 9,009,514 | -0.22(-0.91%) |
May 07, 2007 | 24.23 | 24.45 | 24.21 | 24.41 | 4,246,141 | +0.19(+0.77%) |
May 04, 2007 | 24.52 | 24.52 | 23.99 | 24.22 | 6,446,174 | -0.30(-1.23%) |
May 03, 2007 | 24.92 | 24.92 | 24.21 | 24.52 | 8,215,021 | -0.10(-0.41%) |
May 02, 2007 | 24.42 | 24.72 | 24.14 | 24.62 | 6,347,858 | +0.18(+0.72%) |