Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.36 | 21.50 | 20.92 | 20.96 | 13,565,835 | -0.15(-0.71%) |
Jul 30, 2007 | 20.92 | 21.19 | 20.48 | 21.11 | 17,562,950 | +0.33(+1.58%) |
Jul 27, 2007 | 21.19 | 21.46 | 20.78 | 20.78 | 15,887,497 | -0.44(-2.08%) |
Jul 26, 2007 | 21.14 | 21.44 | 20.93 | 21.22 | 22,616,708 | -0.20(-0.94%) |
Jul 25, 2007 | 21.70 | 21.87 | 21.26 | 21.42 | 13,684,786 | -0.22(-1.00%) |
Jul 24, 2007 | 21.70 | 22.19 | 21.54 | 21.64 | 15,337,910 | -0.38(-1.73%) |
Jul 23, 2007 | 22.09 | 22.43 | 21.97 | 22.02 | 13,543,995 | -0.15(-0.68%) |
Jul 20, 2007 | 22.08 | 22.47 | 22.08 | 22.17 | 15,433,817 | -0.04(-0.17%) |
Jul 19, 2007 | 22.55 | 22.58 | 22.11 | 22.21 | 12,635,211 | +0.00(+0.00%) |
Jul 18, 2007 | 22.20 | 22.53 | 22.11 | 22.21 | 14,454,696 | -0.13(-0.60%) |
Jul 17, 2007 | 22.57 | 22.57 | 22.25 | 22.34 | 11,007,113 | -0.23(-1.03%) |
Jul 16, 2007 | 22.86 | 22.94 | 22.53 | 22.57 | 10,340,232 | -0.44(-1.92%) |
Jul 13, 2007 | 22.97 | 23.09 | 22.62 | 23.01 | 7,712,501 | +0.04(+0.16%) |
Jul 12, 2007 | 22.56 | 23.00 | 22.46 | 22.98 | 13,217,704 | +0.52(+2.30%) |
Jul 11, 2007 | 22.35 | 22.48 | 22.09 | 22.46 | 18,924,000 | +0.03(+0.13%) |
Jul 10, 2007 | 22.77 | 22.83 | 22.39 | 22.43 | 18,897,376 | -0.57(-2.47%) |
Jul 09, 2007 | 23.35 | 23.43 | 22.94 | 23.00 | 11,034,512 | -0.28(-1.19%) |
Jul 06, 2007 | 22.97 | 23.31 | 22.80 | 23.28 | 11,518,802 | +0.25(+1.07%) |
Jul 05, 2007 | 22.96 | 23.08 | 22.82 | 23.03 | 8,187,423 | -0.01(-0.03%) |
Jul 03, 2007 | 22.98 | 23.05 | 22.81 | 23.04 | 7,070,617 | +0.06(+0.26%) |
Jul 02, 2007 | 22.96 | 23.16 | 22.90 | 22.98 | 8,968,394 | +0.01(+0.07%) |
Jun 29, 2007 | 23.00 | 23.23 | 22.86 | 22.96 | 10,039,746 | -0.04(-0.16%) |
Jun 28, 2007 | 23.34 | 23.42 | 22.97 | 23.00 | 13,936,086 | -0.38(-1.63%) |
Jun 27, 2007 | 23.19 | 23.45 | 23.12 | 23.38 | 10,543,058 | +0.10(+0.42%) |
Jun 26, 2007 | 23.34 | 23.67 | 23.22 | 23.28 | 12,255,991 | -0.07(-0.32%) |
Jun 25, 2007 | 23.23 | 23.52 | 22.98 | 23.36 | 13,342,885 | +0.13(+0.58%) |
Jun 22, 2007 | 23.87 | 23.87 | 23.14 | 23.22 | 16,588,564 | -0.64(-2.70%) |
Jun 21, 2007 | 23.68 | 23.89 | 23.37 | 23.87 | 11,292,355 | +0.19(+0.79%) |
Jun 20, 2007 | 24.05 | 24.11 | 23.63 | 23.68 | 15,681,273 | +0.05(+0.22%) |
Jun 19, 2007 | 23.63 | 23.66 | 23.38 | 23.63 | 8,037,918 | -0.05(-0.22%) |
Jun 18, 2007 | 23.65 | 23.73 | 23.57 | 23.68 | 8,440,770 | +0.07(+0.32%) |
Jun 15, 2007 | 23.68 | 23.84 | 23.57 | 23.60 | 13,948,770 | +0.04(+0.16%) |
Jun 14, 2007 | 23.57 | 23.65 | 23.42 | 23.57 | 10,770,867 | -0.04(-0.19%) |
Jun 13, 2007 | 23.60 | 23.66 | 23.30 | 23.61 | 13,255,074 | +0.15(+0.64%) |
Jun 12, 2007 | 23.68 | 23.77 | 23.45 | 23.46 | 10,957,590 | -0.33(-1.38%) |
Jun 11, 2007 | 23.83 | 23.98 | 23.67 | 23.79 | 7,715,348 | -0.19(-0.78%) |
Jun 08, 2007 | 23.72 | 24.07 | 23.51 | 23.98 | 10,413,622 | +0.25(+1.04%) |
Jun 07, 2007 | 23.95 | 24.13 | 23.69 | 23.73 | 14,284,206 | -0.31(-1.31%) |
Jun 06, 2007 | 24.13 | 24.21 | 23.87 | 24.05 | 10,917,490 | -0.21(-0.86%) |
Jun 05, 2007 | 24.46 | 24.55 | 24.17 | 24.26 | 9,334,426 | -0.43(-1.73%) |
Jun 04, 2007 | 24.44 | 24.73 | 24.32 | 24.68 | 9,472,600 | +0.25(+1.01%) |
Jun 01, 2007 | 24.55 | 24.83 | 24.38 | 24.44 | 11,823,975 | -0.12(-0.49%) |
May 31, 2007 | 24.19 | 24.65 | 24.10 | 24.55 | 12,638,938 | +0.39(+1.61%) |
May 30, 2007 | 23.87 | 24.18 | 23.83 | 24.17 | 12,940,171 | +0.21(+0.87%) |
May 29, 2007 | 24.20 | 24.26 | 23.87 | 23.96 | 11,830,257 | -0.08(-0.34%) |
May 25, 2007 | 24.56 | 24.21 | 23.80 | 24.04 | 9,006,005 | +0.05(+0.22%) |
May 24, 2007 | 23.70 | 24.65 | 23.66 | 23.99 | 14,251,092 | +0.20(+0.85%) |
May 23, 2007 | 23.86 | 24.17 | 23.64 | 23.78 | 10,349,933 | +0.04(+0.19%) |
May 22, 2007 | 23.63 | 24.02 | 23.63 | 23.74 | 10,332,244 | -0.11(-0.47%) |
May 21, 2007 | 24.13 | 24.54 | 23.45 | 23.85 | 37,285,340 | -0.59(-2.42%) |
May 18, 2007 | 23.52 | 24.50 | 23.50 | 24.44 | 21,728,606 | +1.00(+4.28%) |
May 17, 2007 | 23.41 | 23.61 | 23.31 | 23.44 | 7,856,159 | +0.04(+0.16%) |
May 16, 2007 | 23.19 | 23.52 | 23.16 | 23.40 | 12,289,029 | +0.29(+1.26%) |
May 15, 2007 | 23.07 | 23.62 | 22.98 | 23.11 | 13,932,115 | -0.07(-0.32%) |
May 14, 2007 | 23.10 | 23.48 | 23.12 | 23.19 | 10,362,832 | +0.09(+0.39%) |
May 11, 2007 | 23.37 | 23.51 | 22.98 | 23.10 | 14,752,001 | -0.16(-0.68%) |
May 10, 2007 | 23.58 | 23.90 | 23.19 | 23.25 | 17,951,468 | -0.48(-2.02%) |
May 09, 2007 | 22.94 | 23.76 | 22.94 | 23.73 | 14,991,177 | +0.78(+3.39%) |
May 08, 2007 | 22.86 | 23.04 | 22.76 | 22.95 | 12,665,232 | -0.01(-0.03%) |
May 07, 2007 | 22.99 | 23.01 | 22.74 | 22.96 | 10,541,665 | +0.18(+0.79%) |
May 04, 2007 | 22.98 | 22.98 | 22.71 | 22.78 | 10,693,513 | -0.05(-0.23%) |
May 03, 2007 | 22.97 | 23.13 | 22.77 | 22.83 | 9,397,440 | -0.12(-0.52%) |
May 02, 2007 | 22.79 | 23.21 | 22.72 | 22.95 | 7,856,238 | -0.01(-0.07%) |