Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.65 | 21.83 | 21.08 | 21.09 | 8,318,250 | -0.53(-2.47%) |
Jul 30, 2007 | 21.25 | 21.69 | 21.20 | 21.62 | 10,916,832 | +0.39(+1.82%) |
Jul 27, 2007 | 21.74 | 21.92 | 21.22 | 21.24 | 8,818,994 | -0.52(-2.39%) |
Jul 26, 2007 | 22.40 | 22.40 | 21.38 | 21.76 | 9,780,776 | -0.66(-2.94%) |
Jul 25, 2007 | 22.42 | 22.61 | 22.06 | 22.41 | 6,352,963 | +0.21(+0.95%) |
Jul 24, 2007 | 22.68 | 22.74 | 22.12 | 22.20 | 12,643,855 | -0.57(-2.49%) |
Jul 23, 2007 | 22.88 | 23.06 | 22.70 | 22.77 | 4,194,530 | -0.11(-0.46%) |
Jul 20, 2007 | 23.18 | 23.24 | 22.77 | 22.88 | 6,564,573 | -0.32(-1.39%) |
Jul 19, 2007 | 23.42 | 23.60 | 23.07 | 23.20 | 6,009,467 | -0.13(-0.54%) |
Jul 18, 2007 | 23.52 | 23.56 | 23.08 | 23.33 | 6,112,340 | -0.22(-0.92%) |
Jul 17, 2007 | 23.95 | 23.99 | 23.52 | 23.54 | 6,365,810 | -0.45(-1.87%) |
Jul 16, 2007 | 23.78 | 24.15 | 23.75 | 23.99 | 4,722,108 | +0.11(+0.47%) |
Jul 13, 2007 | 23.80 | 23.92 | 23.67 | 23.88 | 3,413,569 | +0.08(+0.32%) |
Jul 12, 2007 | 23.28 | 23.83 | 23.16 | 23.80 | 6,627,779 | +0.65(+2.79%) |
Jul 11, 2007 | 23.15 | 23.25 | 22.96 | 23.16 | 4,248,997 | +0.03(+0.12%) |
Jul 10, 2007 | 23.35 | 23.52 | 23.07 | 23.13 | 6,165,943 | -0.43(-1.85%) |
Jul 09, 2007 | 23.67 | 23.72 | 23.47 | 23.57 | 3,790,163 | -0.11(-0.44%) |
Jul 06, 2007 | 23.83 | 23.83 | 23.57 | 23.67 | 2,994,817 | -0.09(-0.38%) |
Jul 05, 2007 | 23.87 | 23.92 | 23.61 | 23.76 | 3,788,012 | -0.13(-0.56%) |
Jul 03, 2007 | 23.77 | 24.13 | 23.79 | 23.89 | 2,247,406 | +0.13(+0.53%) |
Jul 02, 2007 | 23.24 | 23.93 | 23.28 | 23.77 | 5,164,990 | +0.55(+2.39%) |
Jun 29, 2007 | 23.53 | 23.67 | 23.05 | 23.21 | 5,856,275 | -0.32(-1.34%) |
Jun 28, 2007 | 23.61 | 23.71 | 23.33 | 23.53 | 3,877,019 | -0.01(-0.06%) |
Jun 27, 2007 | 23.33 | 23.57 | 23.28 | 23.54 | 4,225,043 | +0.16(+0.69%) |
Jun 26, 2007 | 23.32 | 23.65 | 23.35 | 23.38 | 6,296,627 | +0.06(+0.27%) |
Jun 25, 2007 | 23.53 | 23.71 | 23.25 | 23.32 | 5,700,747 | -0.19(-0.81%) |
Jun 22, 2007 | 23.80 | 23.86 | 23.47 | 23.51 | 7,609,111 | -0.41(-1.70%) |
Jun 21, 2007 | 23.94 | 24.08 | 23.71 | 23.92 | 4,769,443 | -0.03(-0.12%) |
Jun 20, 2007 | 24.20 | 24.27 | 23.90 | 23.94 | 5,453,403 | -0.17(-0.70%) |
Jun 19, 2007 | 24.09 | 24.18 | 24.03 | 24.11 | 4,577,083 | -0.01(-0.03%) |
Jun 18, 2007 | 24.27 | 24.33 | 24.10 | 24.12 | 3,749,241 | -0.08(-0.32%) |
Jun 15, 2007 | 23.99 | 24.30 | 23.99 | 24.20 | 9,096,562 | +0.22(+0.94%) |
Jun 14, 2007 | 23.91 | 24.02 | 23.83 | 23.97 | 3,932,889 | -0.11(-0.47%) |
Jun 13, 2007 | 23.88 | 24.11 | 23.79 | 24.08 | 5,501,311 | +0.25(+1.06%) |
Jun 12, 2007 | 24.20 | 24.22 | 23.83 | 23.83 | 4,928,980 | -0.39(-1.62%) |
Jun 11, 2007 | 24.11 | 24.29 | 24.00 | 24.22 | 3,613,929 | +0.03(+0.12%) |
Jun 08, 2007 | 24.08 | 24.31 | 23.94 | 24.20 | 5,047,671 | +0.07(+0.29%) |
Jun 07, 2007 | 24.49 | 24.51 | 24.11 | 24.13 | 5,036,665 | -0.39(-1.57%) |
Jun 06, 2007 | 24.75 | 24.76 | 24.48 | 24.51 | 3,243,877 | -0.24(-0.96%) |
Jun 05, 2007 | 24.99 | 25.04 | 24.72 | 24.75 | 4,109,723 | -0.28(-1.12%) |
Jun 04, 2007 | 25.19 | 25.19 | 24.97 | 25.03 | 3,114,636 | -0.15(-0.61%) |
Jun 01, 2007 | 25.01 | 25.28 | 25.01 | 25.19 | 3,522,105 | +0.17(+0.67%) |
May 31, 2007 | 25.00 | 25.17 | 24.76 | 25.02 | 6,017,231 | +0.01(+0.06%) |
May 30, 2007 | 25.00 | 25.09 | 24.80 | 25.00 | 3,623,625 | -0.04(-0.14%) |
May 29, 2007 | 25.21 | 25.25 | 24.95 | 25.04 | 3,098,514 | -0.13(-0.53%) |
May 25, 2007 | 24.97 | 25.17 | 24.86 | 25.17 | 3,774,642 | +0.26(+1.04%) |
May 24, 2007 | 25.01 | 25.16 | 24.84 | 24.91 | 4,049,426 | -0.10(-0.39%) |
May 23, 2007 | 25.26 | 25.33 | 25.00 | 25.01 | 4,887,432 | -0.22(-0.89%) |
May 22, 2007 | 25.40 | 25.44 | 25.20 | 25.23 | 3,802,995 | -0.21(-0.83%) |
May 21, 2007 | 25.59 | 25.59 | 25.35 | 25.44 | 3,385,367 | -0.15(-0.58%) |
May 18, 2007 | 25.56 | 25.71 | 25.49 | 25.59 | 3,696,342 | +0.17(+0.66%) |
May 17, 2007 | 25.42 | 25.49 | 25.35 | 25.42 | 2,622,544 | -0.06(-0.22%) |
May 16, 2007 | 25.24 | 25.48 | 25.21 | 25.48 | 2,737,010 | +0.27(+1.06%) |
May 15, 2007 | 25.21 | 25.52 | 25.14 | 25.21 | 3,371,679 | +0.07(+0.28%) |
May 14, 2007 | 25.37 | 25.39 | 25.04 | 25.14 | 2,948,362 | -0.23(-0.91%) |
May 11, 2007 | 25.14 | 25.38 | 25.11 | 25.37 | 2,757,285 | +0.32(+1.26%) |
May 10, 2007 | 25.28 | 25.29 | 25.06 | 25.06 | 3,622,594 | -0.33(-1.30%) |
May 09, 2007 | 25.03 | 25.42 | 24.97 | 25.39 | 3,548,209 | +0.31(+1.23%) |
May 08, 2007 | 25.26 | 25.42 | 25.06 | 25.08 | 4,200,376 | -0.22(-0.89%) |
May 07, 2007 | 25.09 | 25.47 | 24.68 | 25.30 | 3,162,081 | +0.15(+0.59%) |
May 04, 2007 | 25.13 | 25.31 | 25.04 | 25.16 | 3,127,469 | +0.03(+0.11%) |
May 03, 2007 | 24.65 | 25.16 | 24.55 | 25.13 | 4,334,833 | +0.58(+2.34%) |
May 02, 2007 | 24.68 | 24.68 | 24.45 | 24.55 | 3,168,634 | -0.06(-0.23%) |