Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.44 | 23.56 | 22.80 | 22.82 | 2,748,295 | -0.34(-1.45%) |
Jul 30, 2007 | 22.83 | 23.35 | 22.50 | 23.15 | 4,052,160 | +0.38(+1.68%) |
Jul 27, 2007 | 23.94 | 24.00 | 22.63 | 22.77 | 6,319,678 | -1.35(-5.60%) |
Jul 26, 2007 | 25.59 | 25.62 | 23.39 | 24.12 | 7,990,480 | -1.78(-6.87%) |
Jul 25, 2007 | 26.79 | 26.95 | 25.69 | 25.90 | 3,181,127 | -0.79(-2.95%) |
Jul 24, 2007 | 27.56 | 27.88 | 26.61 | 26.69 | 2,013,504 | -1.03(-3.72%) |
Jul 23, 2007 | 28.01 | 28.33 | 27.60 | 27.72 | 2,092,498 | -0.27(-0.98%) |
Jul 20, 2007 | 28.77 | 28.87 | 27.85 | 27.99 | 1,648,401 | -0.76(-2.63%) |
Jul 19, 2007 | 28.83 | 28.98 | 28.44 | 28.75 | 1,094,785 | +0.14(+0.48%) |
Jul 18, 2007 | 28.59 | 29.48 | 28.01 | 28.61 | 3,076,194 | +0.10(+0.35%) |
Jul 17, 2007 | 28.04 | 28.60 | 27.70 | 28.51 | 2,026,080 | +0.56(+1.99%) |
Jul 16, 2007 | 27.79 | 28.37 | 27.78 | 27.95 | 2,605,503 | -0.05(-0.19%) |
Jul 13, 2007 | 27.40 | 28.08 | 27.04 | 28.01 | 2,267,648 | +0.61(+2.23%) |
Jul 12, 2007 | 27.10 | 27.75 | 26.70 | 27.40 | 2,551,792 | +0.69(+2.60%) |
Jul 11, 2007 | 26.91 | 27.08 | 26.47 | 26.70 | 3,063,880 | -0.27(-0.99%) |
Jul 10, 2007 | 27.66 | 27.69 | 26.93 | 26.97 | 1,819,751 | -1.02(-3.63%) |
Jul 09, 2007 | 27.92 | 28.04 | 27.33 | 27.98 | 1,906,475 | +0.15(+0.52%) |
Jul 06, 2007 | 27.48 | 27.94 | 27.18 | 27.84 | 1,212,556 | +0.37(+1.33%) |
Jul 05, 2007 | 27.98 | 27.98 | 27.43 | 27.47 | 1,611,982 | -0.47(-1.69%) |
Jul 03, 2007 | 27.93 | 28.05 | 27.72 | 27.95 | 1,106,968 | +0.02(+0.05%) |
Jul 02, 2007 | 27.43 | 28.05 | 27.18 | 27.93 | 2,972,749 | +0.50(+1.84%) |
Jun 29, 2007 | 28.01 | 28.32 | 27.31 | 27.43 | 3,015,016 | -0.58(-2.07%) |
Jun 28, 2007 | 27.86 | 28.98 | 27.50 | 28.01 | 5,958,712 | +2.11(+8.13%) |
Jun 27, 2007 | 25.53 | 25.99 | 25.29 | 25.90 | 2,466,190 | +0.34(+1.34%) |
Jun 26, 2007 | 26.34 | 26.46 | 25.52 | 25.56 | 1,759,359 | -0.73(-2.76%) |
Jun 25, 2007 | 26.73 | 26.79 | 26.20 | 26.28 | 1,911,322 | -0.14(-0.55%) |
Jun 22, 2007 | 26.18 | 26.59 | 25.79 | 26.43 | 2,711,877 | +0.18(+0.70%) |
Jun 21, 2007 | 26.51 | 26.53 | 25.96 | 26.24 | 2,148,043 | -0.40(-1.52%) |
Jun 20, 2007 | 27.08 | 27.30 | 26.60 | 26.65 | 2,584,804 | -0.36(-1.33%) |
Jun 19, 2007 | 26.49 | 27.10 | 26.14 | 27.01 | 3,305,317 | +0.37(+1.38%) |
Jun 18, 2007 | 26.63 | 26.82 | 26.50 | 26.64 | 2,402,056 | +0.03(+0.11%) |
Jun 15, 2007 | 26.55 | 26.90 | 26.41 | 26.61 | 3,876,486 | +0.40(+1.51%) |
Jun 14, 2007 | 25.89 | 26.27 | 25.48 | 26.21 | 3,399,900 | +0.31(+1.18%) |
Jun 13, 2007 | 26.30 | 26.49 | 25.59 | 25.91 | 3,158,725 | -0.18(-0.70%) |
Jun 12, 2007 | 26.42 | 26.56 | 26.05 | 26.09 | 2,911,655 | -0.44(-1.67%) |
Jun 11, 2007 | 26.60 | 26.74 | 26.39 | 26.53 | 3,265,243 | -0.47(-1.72%) |
Jun 08, 2007 | 26.54 | 27.08 | 26.39 | 27.00 | 3,421,041 | +0.50(+1.90%) |
Jun 07, 2007 | 26.91 | 27.39 | 26.46 | 26.50 | 3,447,585 | -0.27(-1.00%) |
Jun 06, 2007 | 27.24 | 27.38 | 26.67 | 26.76 | 4,368,194 | -0.74(-2.69%) |
Jun 05, 2007 | 27.85 | 27.97 | 27.30 | 27.50 | 3,702,122 | -0.56(-2.01%) |
Jun 04, 2007 | 28.40 | 28.41 | 27.67 | 28.07 | 3,960,709 | -0.38(-1.34%) |
Jun 01, 2007 | 27.94 | 28.95 | 27.71 | 28.45 | 4,104,299 | +0.74(+2.67%) |
May 31, 2007 | 27.00 | 27.85 | 26.63 | 27.71 | 5,445,841 | +0.71(+2.63%) |
May 30, 2007 | 27.10 | 27.11 | 26.74 | 27.00 | 2,543,801 | -0.10(-0.37%) |
May 29, 2007 | 26.98 | 27.54 | 26.93 | 27.10 | 3,361,885 | +0.20(+0.74%) |
May 25, 2007 | 27.49 | 27.49 | 26.84 | 26.90 | 3,843,583 | -0.49(-1.78%) |
May 24, 2007 | 28.40 | 28.41 | 27.24 | 27.39 | 4,106,138 | -0.89(-3.16%) |
May 23, 2007 | 29.16 | 29.85 | 27.90 | 28.28 | 8,298,068 | -1.98(-6.56%) |
May 22, 2007 | 30.53 | 30.61 | 29.88 | 30.27 | 3,437,263 | -0.19(-0.63%) |
May 21, 2007 | 29.53 | 30.96 | 29.20 | 30.46 | 8,870,316 | +1.37(+4.72%) |
May 18, 2007 | 27.40 | 29.50 | 27.29 | 29.08 | 6,586,550 | +1.97(+7.26%) |
May 17, 2007 | 26.80 | 27.22 | 26.77 | 27.11 | 1,722,679 | +0.34(+1.28%) |
May 16, 2007 | 26.87 | 26.92 | 26.30 | 26.77 | 1,710,207 | -0.09(-0.34%) |
May 15, 2007 | 26.83 | 27.31 | 26.73 | 26.86 | 2,060,009 | +0.03(+0.11%) |
May 14, 2007 | 26.72 | 27.11 | 26.61 | 26.83 | 1,628,881 | +0.11(+0.43%) |
May 11, 2007 | 27.16 | 27.27 | 26.48 | 26.72 | 2,324,634 | -0.46(-1.69%) |
May 10, 2007 | 26.34 | 27.69 | 26.36 | 27.18 | 3,851,969 | +0.39(+1.45%) |
May 09, 2007 | 26.67 | 27.00 | 26.49 | 26.79 | 1,606,742 | +0.02(+0.06%) |
May 08, 2007 | 26.93 | 26.96 | 26.52 | 26.77 | 1,707,090 | -0.15(-0.57%) |
May 07, 2007 | 26.83 | 27.08 | 26.74 | 26.92 | 1,611,458 | +0.13(+0.48%) |
May 04, 2007 | 26.65 | 26.85 | 26.24 | 26.79 | 1,980,229 | +0.18(+0.66%) |
May 03, 2007 | 26.49 | 26.86 | 26.20 | 26.62 | 1,822,633 | +0.17(+0.64%) |
May 02, 2007 | 26.22 | 26.85 | 26.13 | 26.45 | 1,623,813 | +0.37(+1.43%) |