Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.72 | 23.94 | 23.01 | 23.07 | 31,390,150 | -0.57(-2.43%) |
Jul 30, 2007 | 23.07 | 23.72 | 22.78 | 23.65 | 34,821,240 | +0.72(+3.13%) |
Jul 27, 2007 | 23.02 | 23.48 | 22.82 | 22.93 | 38,904,568 | -0.06(-0.27%) |
Jul 26, 2007 | 23.13 | 23.48 | 22.83 | 22.99 | 44,507,860 | -0.63(-2.66%) |
Jul 25, 2007 | 23.50 | 23.82 | 23.33 | 23.62 | 32,273,570 | +0.44(+1.89%) |
Jul 24, 2007 | 23.54 | 23.70 | 23.11 | 23.18 | 34,270,884 | -0.63(-2.64%) |
Jul 23, 2007 | 23.88 | 24.01 | 23.72 | 23.81 | 22,068,878 | +0.09(+0.37%) |
Jul 20, 2007 | 24.04 | 24.36 | 23.67 | 23.72 | 31,346,156 | -0.56(-2.31%) |
Jul 19, 2007 | 24.28 | 24.42 | 24.03 | 24.28 | 21,812,090 | +0.10(+0.42%) |
Jul 18, 2007 | 24.22 | 24.25 | 23.91 | 24.18 | 28,927,250 | -0.14(-0.56%) |
Jul 17, 2007 | 24.46 | 24.58 | 24.19 | 24.32 | 22,608,584 | +0.10(+0.39%) |
Jul 16, 2007 | 24.36 | 24.60 | 24.22 | 24.22 | 14,687,329 | -0.06(-0.25%) |
Jul 13, 2007 | 24.14 | 24.33 | 24.11 | 24.28 | 14,225,901 | +0.07(+0.28%) |
Jul 12, 2007 | 24.01 | 24.24 | 23.86 | 24.21 | 26,799,916 | +0.36(+1.49%) |
Jul 11, 2007 | 23.50 | 23.91 | 23.46 | 23.86 | 23,789,850 | +0.33(+1.39%) |
Jul 10, 2007 | 23.91 | 23.91 | 23.45 | 23.53 | 30,970,096 | -0.46(-1.94%) |
Jul 09, 2007 | 24.19 | 24.32 | 23.97 | 23.99 | 15,402,992 | -0.14(-0.59%) |
Jul 06, 2007 | 24.08 | 24.19 | 24.01 | 24.14 | 12,749,960 | +0.01(+0.03%) |
Jul 05, 2007 | 24.30 | 24.42 | 23.99 | 24.13 | 10,978,629 | -0.25(-1.01%) |
Jul 03, 2007 | 24.26 | 24.53 | 24.27 | 24.38 | 5,349,151 | +0.12(+0.48%) |
Jul 02, 2007 | 24.20 | 24.36 | 24.12 | 24.26 | 9,892,719 | +0.23(+0.97%) |
Jun 29, 2007 | 24.25 | 24.70 | 23.88 | 24.03 | 21,405,804 | -0.08(-0.31%) |
Jun 28, 2007 | 24.14 | 24.35 | 23.94 | 24.10 | 13,608,142 | -0.03(-0.14%) |
Jun 27, 2007 | 23.78 | 24.17 | 23.70 | 24.14 | 19,801,918 | +0.18(+0.77%) |
Jun 26, 2007 | 23.99 | 24.20 | 23.92 | 23.95 | 16,628,856 | -0.01(-0.06%) |
Jun 25, 2007 | 23.93 | 24.19 | 23.89 | 23.97 | 21,752,218 | +0.04(+0.17%) |
Jun 22, 2007 | 24.23 | 24.30 | 23.92 | 23.93 | 26,606,256 | -0.42(-1.71%) |
Jun 21, 2007 | 24.38 | 24.45 | 24.14 | 24.34 | 13,888,534 | -0.03(-0.14%) |
Jun 20, 2007 | 24.90 | 24.91 | 24.37 | 24.38 | 17,537,028 | -0.48(-1.92%) |
Jun 19, 2007 | 24.70 | 24.90 | 24.62 | 24.86 | 14,679,055 | +0.16(+0.66%) |
Jun 18, 2007 | 24.68 | 24.77 | 24.53 | 24.69 | 12,109,280 | +0.12(+0.47%) |
Jun 15, 2007 | 24.60 | 24.92 | 24.56 | 24.58 | 19,803,968 | +0.05(+0.22%) |
Jun 14, 2007 | 24.22 | 24.66 | 24.19 | 24.52 | 11,429,256 | -0.03(-0.14%) |
Jun 13, 2007 | 24.12 | 24.58 | 24.06 | 24.55 | 15,978,945 | +0.52(+2.16%) |
Jun 12, 2007 | 24.12 | 24.36 | 24.01 | 24.04 | 17,858,890 | -0.20(-0.85%) |
Jun 11, 2007 | 24.10 | 24.38 | 24.06 | 24.24 | 10,209,169 | +0.10(+0.40%) |
Jun 08, 2007 | 23.95 | 24.17 | 23.94 | 24.14 | 15,598,883 | +0.19(+0.80%) |
Jun 07, 2007 | 24.32 | 24.41 | 23.94 | 23.95 | 18,238,350 | -0.36(-1.49%) |
Jun 06, 2007 | 24.53 | 24.49 | 24.25 | 24.32 | 16,909,612 | -0.22(-0.89%) |
Jun 05, 2007 | 24.67 | 24.70 | 24.42 | 24.53 | 19,431,456 | -0.20(-0.80%) |
Jun 04, 2007 | 24.87 | 24.87 | 24.69 | 24.73 | 10,968,715 | -0.14(-0.55%) |
Jun 01, 2007 | 24.66 | 24.92 | 24.63 | 24.87 | 14,433,115 | +0.21(+0.86%) |
May 31, 2007 | 24.72 | 24.80 | 24.59 | 24.66 | 14,950,793 | -0.10(-0.39%) |
May 30, 2007 | 24.70 | 24.77 | 24.56 | 24.75 | 14,350,752 | +0.05(+0.22%) |
May 29, 2007 | 24.70 | 24.80 | 24.62 | 24.70 | 14,135,154 | +0.01(+0.06%) |
May 25, 2007 | 24.62 | 24.69 | 24.53 | 24.68 | 11,295,267 | +0.06(+0.25%) |
May 24, 2007 | 24.66 | 24.88 | 24.59 | 24.62 | 21,375,612 | -0.03(-0.14%) |
May 23, 2007 | 24.60 | 24.73 | 24.53 | 24.66 | 21,252,810 | +0.06(+0.25%) |
May 22, 2007 | 24.77 | 24.81 | 24.58 | 24.60 | 18,682,764 | -0.21(-0.85%) |
May 21, 2007 | 24.88 | 24.93 | 24.68 | 24.81 | 22,549,006 | -0.08(-0.30%) |
May 18, 2007 | 24.80 | 24.90 | 24.79 | 24.88 | 17,170,914 | +0.12(+0.50%) |
May 17, 2007 | 24.63 | 24.80 | 24.60 | 24.76 | 13,841,288 | +0.01(+0.06%) |
May 16, 2007 | 24.37 | 24.75 | 24.21 | 24.75 | 20,214,740 | +0.55(+2.29%) |
May 15, 2007 | 24.22 | 24.49 | 24.12 | 24.19 | 17,177,726 | +0.08(+0.31%) |
May 14, 2007 | 24.27 | 24.46 | 24.08 | 24.12 | 17,679,414 | -0.15(-0.62%) |
May 11, 2007 | 24.27 | 24.46 | 24.20 | 24.27 | 19,807,152 | +0.08(+0.34%) |
May 10, 2007 | 24.62 | 24.62 | 24.19 | 24.19 | 17,277,908 | -0.49(-1.97%) |
May 09, 2007 | 24.42 | 24.75 | 24.40 | 24.67 | 16,375,005 | +0.20(+0.84%) |
May 08, 2007 | 24.51 | 24.64 | 24.41 | 24.47 | 13,735,204 | -0.18(-0.72%) |
May 07, 2007 | 24.54 | 24.71 | 24.53 | 24.64 | 12,278,542 | +0.10(+0.42%) |
May 04, 2007 | 24.57 | 24.66 | 24.42 | 24.54 | 11,860,540 | +0.05(+0.22%) |
May 03, 2007 | 24.40 | 24.58 | 24.39 | 24.49 | 9,149,090 | +0.10(+0.42%) |
May 02, 2007 | 24.43 | 24.55 | 24.35 | 24.38 | 12,047,946 | -0.24(-0.97%) |