Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.97 | 24.22 | 23.74 | 23.74 | 2,579,706 | -0.23(-0.96%) |
Jul 30, 2007 | 23.68 | 24.20 | 23.25 | 23.97 | 1,967,554 | +0.21(+0.89%) |
Jul 27, 2007 | 24.41 | 24.43 | 23.24 | 23.75 | 3,380,321 | -0.48(-1.96%) |
Jul 26, 2007 | 24.75 | 24.80 | 23.71 | 24.23 | 2,676,595 | -0.78(-3.12%) |
Jul 25, 2007 | 25.11 | 25.23 | 24.71 | 25.01 | 1,451,412 | -0.10(-0.41%) |
Jul 24, 2007 | 25.30 | 25.56 | 25.09 | 25.11 | 1,721,842 | -0.31(-1.24%) |
Jul 23, 2007 | 25.27 | 25.77 | 25.27 | 25.43 | 1,942,523 | -0.31(-1.22%) |
Jul 20, 2007 | 25.80 | 26.74 | 25.30 | 25.74 | 5,135,594 | -2.11(-7.56%) |
Jul 19, 2007 | 27.57 | 27.90 | 27.42 | 27.85 | 995,085 | +0.45(+1.64%) |
Jul 18, 2007 | 27.72 | 27.89 | 27.35 | 27.40 | 1,821,849 | -0.44(-1.59%) |
Jul 17, 2007 | 27.39 | 28.29 | 27.39 | 27.84 | 762,922 | -0.28(-1.00%) |
Jul 16, 2007 | 28.17 | 28.54 | 28.06 | 28.12 | 732,179 | +0.12(+0.42%) |
Jul 13, 2007 | 27.77 | 28.08 | 27.63 | 28.00 | 775,054 | +0.14(+0.52%) |
Jul 12, 2007 | 27.46 | 27.85 | 27.35 | 27.85 | 874,468 | +0.51(+1.86%) |
Jul 11, 2007 | 27.23 | 27.40 | 27.17 | 27.35 | 1,202,630 | +0.12(+0.44%) |
Jul 10, 2007 | 27.61 | 27.64 | 27.23 | 27.23 | 1,320,301 | -0.39(-1.41%) |
Jul 09, 2007 | 27.80 | 27.90 | 27.47 | 27.62 | 1,104,982 | -0.21(-0.76%) |
Jul 06, 2007 | 27.62 | 27.88 | 27.46 | 27.83 | 1,113,228 | +0.21(+0.77%) |
Jul 05, 2007 | 27.97 | 27.97 | 27.40 | 27.62 | 1,170,120 | -0.36(-1.30%) |
Jul 03, 2007 | 28.03 | 28.30 | 27.92 | 27.98 | 538,768 | -0.03(-0.12%) |
Jul 02, 2007 | 27.70 | 28.11 | 27.59 | 28.02 | 1,116,005 | +0.31(+1.13%) |
Jun 29, 2007 | 27.98 | 28.13 | 27.58 | 27.70 | 1,281,725 | -0.27(-0.97%) |
Jun 28, 2007 | 27.92 | 28.21 | 27.85 | 27.97 | 1,105,336 | +0.05(+0.18%) |
Jun 27, 2007 | 28.12 | 28.01 | 27.49 | 27.92 | 1,500,873 | +0.06(+0.21%) |
Jun 26, 2007 | 28.44 | 28.51 | 27.75 | 27.86 | 1,460,353 | -0.55(-1.94%) |
Jun 25, 2007 | 28.68 | 28.87 | 28.28 | 28.42 | 929,829 | -0.26(-0.92%) |
Jun 22, 2007 | 28.57 | 28.79 | 28.47 | 28.68 | 1,727,558 | -0.10(-0.35%) |
Jun 21, 2007 | 28.53 | 28.88 | 28.51 | 28.78 | 860,215 | +0.25(+0.86%) |
Jun 20, 2007 | 28.92 | 28.96 | 28.53 | 28.53 | 1,012,400 | -0.27(-0.94%) |
Jun 19, 2007 | 28.74 | 28.96 | 28.58 | 28.81 | 506,612 | +0.14(+0.47%) |
Jun 18, 2007 | 28.67 | 28.84 | 28.52 | 28.67 | 448,895 | -0.03(-0.09%) |
Jun 15, 2007 | 28.86 | 28.98 | 28.60 | 28.70 | 868,108 | -0.05(-0.18%) |
Jun 14, 2007 | 28.90 | 28.98 | 28.63 | 28.75 | 550,901 | -0.14(-0.50%) |
Jun 13, 2007 | 28.44 | 28.89 | 28.37 | 28.89 | 1,140,790 | +0.62(+2.19%) |
Jun 12, 2007 | 28.60 | 28.77 | 28.27 | 28.27 | 1,045,970 | -0.34(-1.19%) |
Jun 11, 2007 | 28.61 | 28.71 | 28.44 | 28.61 | 714,510 | +0.00(+0.00%) |
Jun 08, 2007 | 28.10 | 28.61 | 28.08 | 28.61 | 762,333 | +0.51(+1.81%) |
Jun 07, 2007 | 28.68 | 28.93 | 28.10 | 28.10 | 1,131,721 | -0.78(-2.70%) |
Jun 06, 2007 | 28.89 | 28.98 | 28.69 | 28.88 | 666,932 | -0.31(-1.05%) |
Jun 05, 2007 | 29.23 | 29.29 | 29.01 | 29.19 | 664,803 | -0.10(-0.35%) |
Jun 04, 2007 | 29.50 | 29.63 | 29.23 | 29.29 | 744,405 | -0.25(-0.86%) |
Jun 01, 2007 | 29.25 | 29.63 | 29.17 | 29.54 | 702,496 | +0.31(+1.07%) |
May 31, 2007 | 29.60 | 29.49 | 29.03 | 29.23 | 873,055 | -0.12(-0.41%) |
May 30, 2007 | 28.87 | 29.43 | 28.80 | 29.35 | 732,053 | +0.48(+1.65%) |
May 29, 2007 | 28.92 | 29.09 | 28.70 | 28.87 | 784,477 | -0.01(-0.03%) |
May 25, 2007 | 29.08 | 29.20 | 28.86 | 28.88 | 545,129 | -0.09(-0.32%) |
May 24, 2007 | 29.20 | 29.50 | 28.96 | 28.98 | 675,640 | -0.33(-1.13%) |
May 23, 2007 | 29.48 | 29.71 | 29.23 | 29.31 | 757,857 | -0.17(-0.58%) |
May 22, 2007 | 29.09 | 29.59 | 28.99 | 29.48 | 627,817 | +0.30(+1.02%) |
May 21, 2007 | 29.09 | 29.32 | 29.06 | 29.18 | 588,593 | +0.09(+0.32%) |
May 18, 2007 | 28.81 | 29.17 | 28.69 | 29.09 | 1,313,470 | +0.33(+1.15%) |
May 17, 2007 | 27.71 | 29.26 | 27.71 | 28.75 | 2,444,131 | +0.87(+3.14%) |
May 16, 2007 | 28.09 | 28.14 | 27.68 | 27.88 | 735,241 | -0.08(-0.27%) |
May 15, 2007 | 28.19 | 28.40 | 27.90 | 27.96 | 778,117 | -0.10(-0.36%) |
May 14, 2007 | 28.40 | 28.71 | 28.04 | 28.06 | 934,079 | -0.34(-1.20%) |
May 11, 2007 | 28.44 | 28.44 | 28.06 | 28.40 | 531,701 | +0.32(+1.15%) |
May 10, 2007 | 28.31 | 28.51 | 28.02 | 28.08 | 984,602 | -0.39(-1.37%) |
May 09, 2007 | 28.19 | 28.56 | 28.15 | 28.47 | 670,457 | +0.28(+0.99%) |
May 08, 2007 | 28.22 | 28.32 | 27.77 | 28.19 | 857,507 | -0.05(-0.18%) |
May 07, 2007 | 28.23 | 28.51 | 28.17 | 28.24 | 886,954 | +0.19(+0.67%) |
May 04, 2007 | 28.02 | 28.12 | 27.91 | 28.05 | 1,433,733 | +0.08(+0.30%) |
May 03, 2007 | 28.02 | 28.06 | 27.72 | 27.97 | 1,015,816 | -0.05(-0.18%) |
May 02, 2007 | 27.72 | 28.15 | 27.72 | 28.02 | 1,089,081 | +0.25(+0.92%) |