Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.23 | 20.28 | 19.40 | 19.46 | 7,969,372 | -0.78(-3.83%) |
Jul 30, 2007 | 20.71 | 20.71 | 19.99 | 20.23 | 4,614,360 | -0.24(-1.18%) |
Jul 27, 2007 | 21.07 | 21.17 | 20.48 | 20.48 | 3,406,230 | -0.60(-2.86%) |
Jul 26, 2007 | 20.88 | 21.29 | 20.87 | 21.08 | 5,638,388 | -0.07(-0.32%) |
Jul 25, 2007 | 21.07 | 21.21 | 20.90 | 21.15 | 2,969,121 | +0.19(+0.90%) |
Jul 24, 2007 | 21.19 | 21.36 | 20.93 | 20.96 | 3,363,867 | -0.45(-2.11%) |
Jul 23, 2007 | 21.52 | 21.65 | 21.24 | 21.41 | 1,778,602 | +0.03(+0.14%) |
Jul 20, 2007 | 21.75 | 21.81 | 21.34 | 21.38 | 1,696,741 | -0.41(-1.90%) |
Jul 19, 2007 | 21.69 | 21.90 | 21.67 | 21.79 | 2,860,195 | +0.18(+0.84%) |
Jul 18, 2007 | 21.60 | 21.89 | 21.58 | 21.61 | 3,182,586 | -0.21(-0.97%) |
Jul 17, 2007 | 22.14 | 22.20 | 21.82 | 21.82 | 2,372,355 | -0.32(-1.43%) |
Jul 16, 2007 | 22.57 | 22.57 | 22.07 | 22.14 | 2,750,428 | -0.81(-3.51%) |
Jul 13, 2007 | 23.21 | 23.21 | 22.80 | 22.94 | 1,348,997 | -0.22(-0.94%) |
Jul 12, 2007 | 22.54 | 23.32 | 22.37 | 23.16 | 2,184,137 | +0.79(+3.53%) |
Jul 11, 2007 | 22.42 | 22.51 | 22.15 | 22.37 | 1,584,050 | +0.13(+0.58%) |
Jul 10, 2007 | 22.81 | 22.88 | 22.22 | 22.24 | 1,983,100 | -0.71(-3.08%) |
Jul 09, 2007 | 23.40 | 23.40 | 22.84 | 22.95 | 2,154,907 | -0.38(-1.61%) |
Jul 06, 2007 | 22.56 | 23.34 | 22.56 | 23.33 | 2,550,694 | +0.71(+3.16%) |
Jul 05, 2007 | 22.84 | 22.84 | 22.42 | 22.61 | 2,327,837 | -0.22(-0.96%) |
Jul 03, 2007 | 23.05 | 23.32 | 22.83 | 22.83 | 1,779,399 | +0.03(+0.13%) |
Jul 02, 2007 | 22.15 | 22.93 | 22.34 | 22.80 | 2,311,093 | +0.66(+2.99%) |
Jun 29, 2007 | 22.76 | 22.92 | 22.02 | 22.14 | 3,256,760 | -0.75(-3.26%) |
Jun 28, 2007 | 22.05 | 22.91 | 21.83 | 22.88 | 3,961,722 | +0.53(+2.39%) |
Jun 27, 2007 | 21.75 | 22.39 | 21.68 | 22.35 | 3,967,569 | +0.60(+2.77%) |
Jun 26, 2007 | 22.06 | 22.39 | 21.75 | 21.75 | 4,988,948 | -0.24(-1.10%) |
Jun 25, 2007 | 22.33 | 22.42 | 21.86 | 21.99 | 3,490,088 | -0.35(-1.55%) |
Jun 22, 2007 | 22.49 | 22.66 | 21.97 | 22.33 | 11,683,809 | -0.16(-0.70%) |
Jun 21, 2007 | 22.06 | 22.51 | 21.60 | 22.49 | 3,339,264 | +0.43(+1.94%) |
Jun 20, 2007 | 22.37 | 22.46 | 22.01 | 22.06 | 2,592,288 | -0.12(-0.54%) |
Jun 19, 2007 | 22.52 | 22.52 | 21.97 | 22.18 | 2,473,883 | -0.32(-1.44%) |
Jun 18, 2007 | 22.73 | 22.90 | 22.24 | 22.51 | 2,389,897 | -0.23(-1.03%) |
Jun 15, 2007 | 23.01 | 23.31 | 22.74 | 22.74 | 3,382,852 | -0.05(-0.20%) |
Jun 14, 2007 | 22.69 | 22.90 | 22.60 | 22.79 | 2,138,070 | +0.14(+0.60%) |
Jun 13, 2007 | 22.64 | 22.92 | 22.32 | 22.65 | 4,017,137 | +0.13(+0.57%) |
Jun 12, 2007 | 23.25 | 23.25 | 22.45 | 22.52 | 3,485,842 | -0.32(-1.42%) |
Jun 11, 2007 | 22.91 | 22.99 | 22.51 | 22.85 | 2,774,747 | -0.13(-0.56%) |
Jun 08, 2007 | 22.58 | 23.02 | 22.21 | 22.97 | 3,363,849 | +0.40(+1.77%) |
Jun 07, 2007 | 22.96 | 23.39 | 22.50 | 22.57 | 4,013,724 | -0.81(-3.47%) |
Jun 06, 2007 | 23.74 | 23.52 | 23.05 | 23.39 | 4,113,927 | +0.05(+0.23%) |
Jun 05, 2007 | 23.99 | 24.05 | 23.15 | 23.34 | 5,341,600 | -0.71(-2.94%) |
Jun 04, 2007 | 23.43 | 24.17 | 23.08 | 24.04 | 5,035,554 | +0.62(+2.63%) |
Jun 01, 2007 | 23.88 | 24.28 | 22.95 | 23.43 | 6,910,624 | -0.28(-1.17%) |
May 31, 2007 | 27.65 | 27.20 | 23.70 | 23.70 | 12,013,685 | -3.09(-11.52%) |
May 30, 2007 | 26.19 | 26.79 | 25.34 | 26.79 | 3,485,818 | +0.95(+3.67%) |
May 29, 2007 | 25.29 | 25.93 | 25.25 | 25.84 | 2,232,011 | +0.62(+2.45%) |
May 25, 2007 | 24.75 | 25.27 | 24.73 | 25.22 | 1,999,199 | +0.47(+1.92%) |
May 24, 2007 | 25.13 | 25.27 | 24.72 | 24.75 | 1,970,229 | -0.32(-1.29%) |
May 23, 2007 | 25.20 | 25.62 | 24.94 | 25.07 | 1,887,665 | +0.03(+0.12%) |
May 22, 2007 | 24.98 | 25.19 | 24.95 | 25.04 | 1,451,729 | +0.11(+0.42%) |
May 21, 2007 | 24.87 | 25.19 | 24.86 | 24.94 | 1,622,610 | +0.08(+0.33%) |
May 18, 2007 | 24.41 | 24.96 | 24.34 | 24.86 | 1,226,310 | +0.44(+1.82%) |
May 17, 2007 | 24.70 | 24.70 | 24.32 | 24.41 | 1,332,512 | -0.30(-1.22%) |
May 16, 2007 | 24.61 | 24.83 | 24.24 | 24.71 | 1,742,721 | +0.14(+0.55%) |
May 15, 2007 | 25.02 | 25.13 | 24.42 | 24.58 | 2,804,697 | -0.35(-1.42%) |
May 14, 2007 | 25.36 | 25.32 | 24.85 | 24.93 | 1,592,602 | -0.43(-1.69%) |
May 11, 2007 | 25.40 | 25.46 | 25.25 | 25.36 | 1,290,729 | +0.15(+0.60%) |
May 10, 2007 | 25.34 | 25.51 | 24.91 | 25.21 | 2,962,383 | -0.14(-0.53%) |
May 09, 2007 | 24.85 | 25.43 | 24.68 | 25.34 | 2,406,716 | +0.45(+1.81%) |
May 08, 2007 | 24.71 | 24.92 | 24.47 | 24.89 | 2,594,264 | +0.21(+0.85%) |
May 07, 2007 | 24.63 | 24.82 | 24.38 | 24.68 | 1,847,226 | +0.04(+0.15%) |
May 04, 2007 | 25.04 | 25.04 | 24.34 | 24.64 | 2,200,378 | +0.15(+0.61%) |
May 03, 2007 | 24.16 | 24.64 | 24.12 | 24.49 | 2,721,325 | +0.28(+1.15%) |
May 02, 2007 | 23.97 | 24.28 | 23.91 | 24.22 | 2,441,046 | +0.32(+1.32%) |