Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.52 | 24.77 | 23.87 | 23.96 | 7,215,822 | -0.29(-1.19%) |
Jul 30, 2007 | 23.96 | 24.45 | 23.54 | 24.25 | 9,599,353 | +0.26(+1.08%) |
Jul 27, 2007 | 24.45 | 24.65 | 23.59 | 23.99 | 12,945,430 | -0.41(-1.67%) |
Jul 26, 2007 | 24.63 | 28.14 | 23.74 | 24.39 | 11,449,523 | -0.84(-3.32%) |
Jul 25, 2007 | 25.56 | 25.85 | 24.73 | 25.23 | 6,948,072 | -0.20(-0.79%) |
Jul 24, 2007 | 25.87 | 25.88 | 25.14 | 25.43 | 10,782,633 | -0.40(-1.55%) |
Jul 23, 2007 | 25.87 | 26.00 | 25.45 | 25.83 | 6,352,142 | -0.01(-0.03%) |
Jul 20, 2007 | 26.62 | 26.83 | 25.59 | 25.84 | 9,386,548 | -0.78(-2.92%) |
Jul 19, 2007 | 26.76 | 27.00 | 26.42 | 26.62 | 8,477,307 | +0.10(+0.36%) |
Jul 18, 2007 | 25.93 | 26.59 | 25.93 | 26.52 | 5,372,376 | +0.16(+0.62%) |
Jul 17, 2007 | 26.56 | 26.83 | 26.12 | 26.36 | 8,675,879 | -0.35(-1.30%) |
Jul 16, 2007 | 27.61 | 27.63 | 26.48 | 26.71 | 14,080,789 | -0.92(-3.33%) |
Jul 13, 2007 | 27.41 | 27.75 | 27.19 | 27.62 | 5,006,955 | +0.24(+0.87%) |
Jul 12, 2007 | 27.26 | 27.52 | 26.99 | 27.39 | 3,790,858 | +0.19(+0.68%) |
Jul 11, 2007 | 27.11 | 27.44 | 26.82 | 27.20 | 3,270,159 | +0.04(+0.14%) |
Jul 10, 2007 | 27.41 | 27.48 | 26.85 | 27.16 | 3,309,272 | -0.24(-0.89%) |
Jul 09, 2007 | 27.63 | 27.85 | 27.31 | 27.41 | 4,142,067 | -0.27(-0.99%) |
Jul 06, 2007 | 27.91 | 27.91 | 27.47 | 27.68 | 3,475,238 | -0.01(-0.03%) |
Jul 05, 2007 | 27.97 | 28.14 | 27.48 | 27.69 | 3,254,093 | -0.08(-0.29%) |
Jul 03, 2007 | 27.78 | 27.87 | 27.56 | 27.77 | 1,351,396 | +0.09(+0.32%) |
Jul 02, 2007 | 27.48 | 27.75 | 27.31 | 27.68 | 2,818,385 | +0.35(+1.27%) |
Jun 29, 2007 | 27.34 | 27.64 | 27.12 | 27.34 | 3,683,907 | -0.26(-0.94%) |
Jun 28, 2007 | 27.41 | 27.63 | 27.04 | 27.59 | 3,457,257 | +0.27(+1.00%) |
Jun 27, 2007 | 27.11 | 27.44 | 26.67 | 27.32 | 8,312,618 | -0.15(-0.54%) |
Jun 26, 2007 | 28.37 | 28.46 | 27.42 | 27.47 | 3,883,432 | -0.82(-2.91%) |
Jun 25, 2007 | 28.59 | 28.70 | 28.14 | 28.29 | 2,563,378 | -0.36(-1.24%) |
Jun 22, 2007 | 28.48 | 28.83 | 28.25 | 28.65 | 8,396,448 | -0.21(-0.72%) |
Jun 21, 2007 | 28.07 | 28.90 | 27.89 | 28.85 | 3,398,132 | +0.53(+1.86%) |
Jun 20, 2007 | 28.96 | 29.18 | 28.22 | 28.33 | 4,965,648 | -0.47(-1.65%) |
Jun 19, 2007 | 29.26 | 29.27 | 28.68 | 28.80 | 9,050,210 | -1.36(-4.52%) |
Jun 18, 2007 | 30.34 | 30.64 | 30.05 | 30.16 | 2,297,683 | -0.07(-0.25%) |
Jun 15, 2007 | 29.45 | 30.42 | 29.36 | 30.24 | 5,426,238 | +1.01(+3.45%) |
Jun 14, 2007 | 29.26 | 29.59 | 29.20 | 29.23 | 3,899,083 | +0.01(+0.05%) |
Jun 13, 2007 | 28.94 | 29.26 | 28.65 | 29.22 | 2,065,364 | +0.49(+1.70%) |
Jun 12, 2007 | 29.22 | 29.22 | 28.62 | 28.73 | 3,089,001 | -0.56(-1.92%) |
Jun 11, 2007 | 28.95 | 29.29 | 28.71 | 29.29 | 3,588,321 | +0.34(+1.18%) |
Jun 08, 2007 | 28.14 | 28.95 | 27.41 | 28.95 | 5,623,190 | +0.70(+2.49%) |
Jun 07, 2007 | 29.00 | 29.45 | 27.80 | 28.25 | 7,586,564 | -0.79(-2.73%) |
Jun 06, 2007 | 29.63 | 29.63 | 28.91 | 29.04 | 3,870,263 | -0.65(-2.20%) |
Jun 05, 2007 | 29.48 | 29.71 | 29.15 | 29.69 | 4,534,651 | +0.13(+0.45%) |
Jun 04, 2007 | 29.26 | 29.56 | 28.91 | 29.56 | 4,401,925 | +0.13(+0.45%) |
Jun 01, 2007 | 29.03 | 29.48 | 28.99 | 29.42 | 5,640,469 | +0.62(+2.16%) |
May 31, 2007 | 28.59 | 29.48 | 28.59 | 28.80 | 11,411,713 | +0.19(+0.67%) |
May 30, 2007 | 26.85 | 28.66 | 26.56 | 28.61 | 10,949,670 | +1.50(+5.52%) |
May 29, 2007 | 26.62 | 27.22 | 26.52 | 27.11 | 5,845,790 | +0.86(+3.27%) |
May 25, 2007 | 25.97 | 26.36 | 25.84 | 26.25 | 3,538,049 | +0.43(+1.66%) |
May 24, 2007 | 26.08 | 26.42 | 25.66 | 25.82 | 4,791,375 | -0.35(-1.33%) |
May 23, 2007 | 26.45 | 26.49 | 26.03 | 26.17 | 3,368,399 | -0.18(-0.67%) |
May 22, 2007 | 26.34 | 26.42 | 26.04 | 26.35 | 3,031,023 | +0.17(+0.65%) |
May 21, 2007 | 26.11 | 26.35 | 25.91 | 26.18 | 3,873,435 | +0.16(+0.63%) |
May 18, 2007 | 26.11 | 26.17 | 25.76 | 26.02 | 3,120,184 | +0.26(+1.01%) |
May 17, 2007 | 25.70 | 25.91 | 25.34 | 25.76 | 3,487,267 | +0.07(+0.26%) |
May 16, 2007 | 25.22 | 25.72 | 25.04 | 25.69 | 4,780,845 | +0.58(+2.30%) |
May 15, 2007 | 25.11 | 25.48 | 24.96 | 25.11 | 3,387,532 | -0.10(-0.38%) |
May 14, 2007 | 25.55 | 25.61 | 25.14 | 25.21 | 2,403,921 | -0.34(-1.33%) |
May 11, 2007 | 25.45 | 25.67 | 25.34 | 25.55 | 2,349,588 | +0.35(+1.38%) |
May 10, 2007 | 25.51 | 25.65 | 25.07 | 25.20 | 3,596,703 | -0.45(-1.76%) |
May 09, 2007 | 25.19 | 25.77 | 25.13 | 25.65 | 3,162,588 | +0.40(+1.58%) |
May 08, 2007 | 25.30 | 25.59 | 24.92 | 25.25 | 3,716,683 | -0.60(-2.32%) |
May 07, 2007 | 26.13 | 26.67 | 25.82 | 25.85 | 4,627,630 | +0.04(+0.17%) |
May 04, 2007 | 25.19 | 25.88 | 25.19 | 25.81 | 7,763,204 | +0.72(+2.86%) |
May 03, 2007 | 24.30 | 25.36 | 24.26 | 25.09 | 8,415,346 | +0.93(+3.86%) |
May 02, 2007 | 23.93 | 24.35 | 23.93 | 24.16 | 4,694,991 | +0.24(+0.99%) |