Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.78 | 20.98 | 19.82 | 19.98 | 6,112,539 | -0.39(-1.92%) |
Jul 30, 2007 | 20.33 | 20.71 | 19.60 | 20.38 | 6,279,480 | +0.15(+0.74%) |
Jul 27, 2007 | 20.53 | 20.68 | 19.71 | 20.23 | 10,968,425 | -1.17(-5.45%) |
Jul 26, 2007 | 20.96 | 21.60 | 19.37 | 21.39 | 13,425,956 | +0.16(+0.75%) |
Jul 25, 2007 | 21.44 | 21.68 | 21.02 | 21.23 | 5,693,328 | -0.17(-0.78%) |
Jul 24, 2007 | 21.57 | 22.02 | 21.31 | 21.40 | 6,745,766 | -0.55(-2.50%) |
Jul 23, 2007 | 21.50 | 22.39 | 21.23 | 21.95 | 7,656,364 | +0.35(+1.62%) |
Jul 20, 2007 | 22.47 | 22.56 | 21.33 | 21.60 | 11,551,788 | -1.15(-5.05%) |
Jul 19, 2007 | 23.64 | 23.72 | 22.47 | 22.75 | 11,891,302 | -0.89(-3.77%) |
Jul 18, 2007 | 24.14 | 24.22 | 23.31 | 23.64 | 6,195,746 | -0.67(-2.77%) |
Jul 17, 2007 | 24.71 | 24.85 | 24.23 | 24.31 | 3,201,854 | -0.40(-1.62%) |
Jul 16, 2007 | 24.85 | 24.95 | 24.41 | 24.71 | 3,735,256 | -0.13(-0.54%) |
Jul 13, 2007 | 24.87 | 24.97 | 24.37 | 24.85 | 3,986,880 | -0.12(-0.50%) |
Jul 12, 2007 | 24.55 | 25.21 | 24.40 | 24.97 | 6,162,118 | +0.68(+2.81%) |
Jul 11, 2007 | 24.92 | 25.04 | 24.10 | 24.29 | 7,188,374 | -0.62(-2.51%) |
Jul 10, 2007 | 25.99 | 26.09 | 24.84 | 24.91 | 7,675,801 | -1.29(-4.92%) |
Jul 09, 2007 | 26.53 | 26.63 | 26.13 | 26.20 | 5,167,902 | -0.02(-0.06%) |
Jul 06, 2007 | 25.55 | 26.38 | 25.64 | 26.22 | 9,194,430 | +0.72(+2.84%) |
Jul 05, 2007 | 25.22 | 25.78 | 25.14 | 25.49 | 8,350,930 | +0.76(+3.06%) |
Jul 03, 2007 | 24.55 | 24.87 | 24.49 | 24.74 | 3,321,458 | +0.37(+1.54%) |
Jul 02, 2007 | 24.42 | 24.75 | 24.20 | 24.36 | 3,815,673 | +0.00(+0.00%) |
Jun 29, 2007 | 25.02 | 25.14 | 23.93 | 24.36 | 9,082,695 | -0.35(-1.41%) |
Jun 28, 2007 | 24.80 | 25.79 | 24.59 | 24.71 | 10,404,887 | -0.19(-0.77%) |
Jun 27, 2007 | 25.41 | 25.59 | 24.25 | 24.90 | 21,733,672 | -0.69(-2.70%) |
Jun 26, 2007 | 26.93 | 27.04 | 25.24 | 25.59 | 35,576,192 | -1.41(-5.21%) |
Jun 25, 2007 | 29.52 | 29.77 | 26.55 | 27.00 | 42,859,084 | -2.18(-7.47%) |