Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.45 | 22.46 | 21.90 | 21.91 | 88,068,912 | -0.31(-1.39%) |
Jul 30, 2007 | 22.22 | 22.29 | 21.88 | 22.22 | 88,910,840 | +0.01(+0.03%) |
Jul 27, 2007 | 22.62 | 22.67 | 22.19 | 22.21 | 91,553,280 | -0.45(-1.97%) |
Jul 26, 2007 | 22.85 | 23.07 | 22.30 | 22.66 | 115,518,504 | -0.55(-2.38%) |
Jul 25, 2007 | 23.42 | 23.65 | 22.95 | 23.21 | 72,883,312 | -0.07(-0.29%) |
Jul 24, 2007 | 23.43 | 23.79 | 23.21 | 23.28 | 79,038,352 | -0.29(-1.25%) |
Jul 23, 2007 | 23.70 | 23.82 | 23.52 | 23.57 | 64,510,224 | +0.02(+0.10%) |
Jul 20, 2007 | 23.55 | 23.58 | 23.27 | 23.55 | 130,065,568 | -0.26(-1.11%) |
Jul 19, 2007 | 23.46 | 24.06 | 23.37 | 23.81 | 160,213,232 | +0.45(+1.91%) |
Jul 18, 2007 | 23.06 | 23.40 | 23.05 | 23.37 | 85,247,776 | +0.11(+0.45%) |
Jul 17, 2007 | 22.69 | 23.34 | 22.68 | 23.26 | 102,588,944 | +0.57(+2.50%) |
Jul 16, 2007 | 22.49 | 22.85 | 22.46 | 22.69 | 63,527,828 | +0.16(+0.70%) |
Jul 13, 2007 | 22.63 | 22.69 | 22.41 | 22.54 | 55,797,888 | -0.19(-0.83%) |
Jul 12, 2007 | 22.34 | 22.75 | 22.25 | 22.72 | 71,824,752 | +0.44(+1.97%) |
Jul 11, 2007 | 22.10 | 22.41 | 22.07 | 22.29 | 63,534,984 | +0.12(+0.55%) |
Jul 10, 2007 | 22.44 | 22.66 | 22.05 | 22.16 | 87,342,240 | -0.41(-1.81%) |
Jul 09, 2007 | 22.57 | 22.63 | 22.53 | 22.57 | 44,768,256 | -0.08(-0.33%) |
Jul 06, 2007 | 22.60 | 22.70 | 22.41 | 22.65 | 76,142,592 | -0.02(-0.07%) |
Jul 05, 2007 | 22.71 | 22.84 | 22.54 | 22.66 | 63,302,872 | -0.02(-0.10%) |
Jul 03, 2007 | 22.50 | 22.84 | 22.50 | 22.69 | 46,582,688 | +0.21(+0.94%) |
Jul 02, 2007 | 22.42 | 22.52 | 22.29 | 22.47 | 62,621,176 | +0.20(+0.92%) |
Jun 29, 2007 | 22.57 | 22.62 | 21.95 | 22.27 | 94,199,472 | -0.27(-1.21%) |
Jun 28, 2007 | 22.57 | 22.65 | 22.43 | 22.54 | 60,943,736 | -0.03(-0.13%) |
Jun 27, 2007 | 22.19 | 22.63 | 22.19 | 22.57 | 71,816,424 | +0.26(+1.19%) |
Jun 26, 2007 | 22.33 | 22.52 | 22.29 | 22.31 | 63,965,940 | +0.02(+0.10%) |
Jun 25, 2007 | 22.27 | 22.50 | 22.20 | 22.29 | 71,338,880 | +0.00(+0.00%) |
Jun 22, 2007 | 22.67 | 22.75 | 22.26 | 22.29 | 116,310,552 | -0.55(-2.42%) |
Jun 21, 2007 | 22.63 | 22.90 | 22.60 | 22.84 | 74,850,880 | +0.16(+0.70%) |
Jun 20, 2007 | 23.00 | 23.06 | 22.64 | 22.68 | 62,311,920 | -0.34(-1.48%) |
Jun 19, 2007 | 22.98 | 23.17 | 22.96 | 23.02 | 61,935,580 | -0.04(-0.16%) |
Jun 18, 2007 | 23.19 | 23.22 | 22.99 | 23.06 | 60,384,832 | +0.02(+0.07%) |
Jun 15, 2007 | 23.32 | 23.34 | 23.00 | 23.04 | 133,573,168 | -0.02(-0.10%) |
Jun 14, 2007 | 22.94 | 23.21 | 22.90 | 23.06 | 78,164,384 | +0.10(+0.43%) |
Jun 13, 2007 | 22.65 | 22.98 | 22.56 | 22.97 | 85,314,840 | +0.41(+1.81%) |
Jun 12, 2007 | 22.64 | 22.85 | 22.50 | 22.56 | 75,402,704 | -0.13(-0.57%) |
Jun 11, 2007 | 22.63 | 22.86 | 22.62 | 22.69 | 61,809,256 | -0.02(-0.10%) |
Jun 08, 2007 | 22.35 | 22.72 | 22.23 | 22.71 | 81,177,968 | +0.32(+1.45%) |
Jun 07, 2007 | 22.69 | 22.89 | 22.36 | 22.38 | 95,238,008 | -0.51(-2.21%) |
Jun 06, 2007 | 22.95 | 23.07 | 22.86 | 22.89 | 50,580,236 | -0.22(-0.95%) |
Jun 05, 2007 | 23.14 | 23.15 | 22.92 | 23.11 | 58,599,192 | -0.10(-0.44%) |
Jun 04, 2007 | 22.99 | 23.25 | 22.97 | 23.21 | 54,829,272 | +0.09(+0.41%) |
Jun 01, 2007 | 23.27 | 23.35 | 23.09 | 23.12 | 52,242,060 | -0.08(-0.33%) |
May 31, 2007 | 23.52 | 23.55 | 23.13 | 23.19 | 112,999,288 | -0.32(-1.35%) |
May 30, 2007 | 23.09 | 23.52 | 23.06 | 23.51 | 76,013,384 | +0.24(+1.04%) |
May 29, 2007 | 23.04 | 23.30 | 22.97 | 23.27 | 56,072,224 | +0.23(+1.02%) |
May 25, 2007 | 22.88 | 23.17 | 22.81 | 23.03 | 63,155,268 | +0.23(+1.03%) |
May 24, 2007 | 23.08 | 23.28 | 22.64 | 22.80 | 84,756,896 | -0.31(-1.34%) |
May 23, 2007 | 23.31 | 23.31 | 23.10 | 23.11 | 61,314,776 | -0.08(-0.36%) |
May 22, 2007 | 23.35 | 23.37 | 23.17 | 23.19 | 52,949,864 | -0.27(-1.16%) |
May 21, 2007 | 23.22 | 23.55 | 23.22 | 23.46 | 56,132,700 | +0.17(+0.71%) |
May 18, 2007 | 23.38 | 23.42 | 23.11 | 23.30 | 77,349,456 | -0.11(-0.48%) |
May 17, 2007 | 23.45 | 23.53 | 23.40 | 23.41 | 55,384,456 | -0.07(-0.29%) |
May 16, 2007 | 23.43 | 23.49 | 23.28 | 23.48 | 60,653,840 | +0.13(+0.55%) |
May 15, 2007 | 23.35 | 23.49 | 23.31 | 23.35 | 99,289,968 | -0.05(-0.23%) |
May 14, 2007 | 23.31 | 23.42 | 23.28 | 23.40 | 93,005,928 | +0.06(+0.26%) |
May 11, 2007 | 23.10 | 23.41 | 23.09 | 23.34 | 57,589,140 | +0.23(+1.01%) |
May 10, 2007 | 23.18 | 23.37 | 23.07 | 23.11 | 73,307,624 | -0.15(-0.65%) |
May 09, 2007 | 23.20 | 23.37 | 23.10 | 23.26 | 68,459,992 | +0.02(+0.10%) |
May 08, 2007 | 23.18 | 23.38 | 23.11 | 23.24 | 80,129,464 | +0.03(+0.13%) |
May 07, 2007 | 23.05 | 23.25 | 23.03 | 23.21 | 79,249,952 | +0.11(+0.49%) |
May 04, 2007 | 23.18 | 23.20 | 22.89 | 23.09 | 138,141,696 | -0.31(-1.32%) |
May 03, 2007 | 23.12 | 23.43 | 23.07 | 23.40 | 108,557,576 | +0.27(+1.18%) |
May 02, 2007 | 22.97 | 23.19 | 22.90 | 23.13 | 106,797,432 | +0.32(+1.38%) |