Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.66 | 21.67 | 21.13 | 21.14 | 91,269,088 | -0.30(-1.39%) |
Jul 30, 2007 | 21.44 | 21.50 | 21.11 | 21.44 | 92,141,608 | +0.01(+0.03%) |
Jul 27, 2007 | 21.82 | 21.88 | 21.41 | 21.43 | 94,880,064 | -0.43(-1.97%) |
Jul 26, 2007 | 22.05 | 22.26 | 21.52 | 21.86 | 119,716,112 | -0.53(-2.38%) |
Jul 25, 2007 | 22.60 | 22.82 | 22.15 | 22.39 | 75,531,680 | -0.07(-0.29%) |
Jul 24, 2007 | 22.61 | 22.96 | 22.39 | 22.46 | 81,910,384 | -0.28(-1.25%) |
Jul 23, 2007 | 22.87 | 22.98 | 22.69 | 22.74 | 66,854,340 | +0.02(+0.10%) |
Jul 20, 2007 | 22.72 | 22.75 | 22.45 | 22.72 | 134,791,776 | -0.26(-1.11%) |
Jul 19, 2007 | 22.63 | 23.22 | 22.55 | 22.98 | 166,034,912 | +0.43(+1.91%) |
Jul 18, 2007 | 22.25 | 22.58 | 22.24 | 22.55 | 88,345,440 | +0.10(+0.45%) |
Jul 17, 2007 | 21.89 | 22.52 | 21.88 | 22.44 | 106,316,728 | +0.55(+2.50%) |
Jul 16, 2007 | 21.70 | 22.05 | 21.67 | 21.90 | 65,836,248 | +0.15(+0.70%) |
Jul 13, 2007 | 21.83 | 21.89 | 21.63 | 21.74 | 57,825,424 | -0.18(-0.83%) |
Jul 12, 2007 | 21.56 | 21.96 | 21.47 | 21.93 | 74,434,656 | +0.42(+1.97%) |
Jul 11, 2007 | 21.32 | 21.62 | 21.30 | 21.50 | 65,843,664 | +0.12(+0.55%) |
Jul 10, 2007 | 21.66 | 21.87 | 21.28 | 21.39 | 90,516,008 | -0.39(-1.81%) |
Jul 09, 2007 | 21.77 | 21.84 | 21.74 | 21.78 | 46,395,004 | -0.07(-0.33%) |
Jul 06, 2007 | 21.81 | 21.91 | 21.63 | 21.85 | 78,909,400 | -0.01(-0.07%) |
Jul 05, 2007 | 21.91 | 22.04 | 21.75 | 21.87 | 65,603,116 | -0.02(-0.10%) |
Jul 03, 2007 | 21.72 | 22.04 | 21.72 | 21.89 | 48,275,372 | +0.20(+0.94%) |
Jul 02, 2007 | 21.64 | 21.73 | 21.50 | 21.69 | 64,896,652 | +0.20(+0.92%) |
Jun 29, 2007 | 21.78 | 21.82 | 21.18 | 21.49 | 97,622,408 | -0.26(-1.21%) |
Jun 28, 2007 | 21.77 | 21.85 | 21.64 | 21.75 | 63,158,260 | -0.03(-0.13%) |
Jun 27, 2007 | 21.41 | 21.84 | 21.41 | 21.78 | 74,426,024 | +0.26(+1.19%) |
Jun 26, 2007 | 21.55 | 21.73 | 21.51 | 21.53 | 66,290,276 | +0.02(+0.10%) |
Jun 25, 2007 | 21.49 | 21.71 | 21.42 | 21.50 | 73,931,128 | +0.00(+0.00%) |
Jun 22, 2007 | 21.88 | 21.95 | 21.48 | 21.50 | 120,536,944 | -0.53(-2.42%) |
Jun 21, 2007 | 21.83 | 22.09 | 21.81 | 22.04 | 77,570,744 | +0.15(+0.70%) |
Jun 20, 2007 | 22.20 | 22.25 | 21.85 | 21.88 | 64,576,156 | -0.33(-1.48%) |
Jun 19, 2007 | 22.18 | 22.36 | 22.15 | 22.21 | 64,186,144 | -0.04(-0.16%) |
Jun 18, 2007 | 22.38 | 22.40 | 22.18 | 22.25 | 62,579,044 | +0.01(+0.07%) |
Jun 15, 2007 | 22.50 | 22.52 | 22.19 | 22.23 | 138,426,832 | -0.02(-0.10%) |
Jun 14, 2007 | 22.13 | 22.39 | 22.09 | 22.26 | 81,004,648 | +0.09(+0.43%) |
Jun 13, 2007 | 21.85 | 22.18 | 21.77 | 22.16 | 88,414,936 | +0.39(+1.81%) |
Jun 12, 2007 | 21.85 | 22.05 | 21.71 | 21.77 | 78,142,624 | -0.12(-0.57%) |
Jun 11, 2007 | 21.83 | 22.06 | 21.82 | 21.89 | 64,055,228 | -0.02(-0.10%) |
Jun 08, 2007 | 21.57 | 21.92 | 21.45 | 21.91 | 84,127,744 | +0.31(+1.45%) |
Jun 07, 2007 | 21.89 | 22.09 | 21.58 | 21.60 | 98,698,688 | -0.49(-2.21%) |
Jun 06, 2007 | 22.15 | 22.26 | 22.06 | 22.09 | 52,418,176 | -0.21(-0.95%) |
Jun 05, 2007 | 22.33 | 22.34 | 22.12 | 22.30 | 60,728,520 | -0.10(-0.44%) |
Jun 04, 2007 | 22.18 | 22.43 | 22.17 | 22.40 | 56,821,612 | +0.09(+0.41%) |
Jun 01, 2007 | 22.45 | 22.53 | 22.28 | 22.31 | 54,140,384 | -0.07(-0.33%) |
May 31, 2007 | 22.69 | 22.72 | 22.32 | 22.38 | 117,105,360 | -0.31(-1.35%) |
May 30, 2007 | 22.28 | 22.70 | 22.25 | 22.69 | 78,775,496 | +0.23(+1.04%) |
May 29, 2007 | 22.23 | 22.48 | 22.16 | 22.45 | 58,109,728 | +0.23(+1.02%) |
May 25, 2007 | 22.08 | 22.36 | 22.01 | 22.23 | 65,450,148 | +0.23(+1.03%) |
May 24, 2007 | 22.27 | 22.46 | 21.85 | 22.00 | 87,836,720 | -0.30(-1.34%) |
May 23, 2007 | 22.49 | 22.49 | 22.29 | 22.30 | 63,542,776 | -0.08(-0.36%) |
May 22, 2007 | 22.53 | 22.55 | 22.36 | 22.38 | 54,873,908 | -0.26(-1.16%) |
May 21, 2007 | 22.41 | 22.72 | 22.41 | 22.64 | 58,172,400 | +0.16(+0.71%) |
May 18, 2007 | 22.56 | 22.60 | 22.30 | 22.48 | 80,160,112 | -0.11(-0.48%) |
May 17, 2007 | 22.63 | 22.71 | 22.58 | 22.59 | 57,396,968 | -0.07(-0.29%) |
May 16, 2007 | 22.61 | 22.67 | 22.47 | 22.66 | 62,857,824 | +0.12(+0.55%) |
May 15, 2007 | 22.53 | 22.67 | 22.49 | 22.53 | 102,897,880 | -0.05(-0.23%) |
May 14, 2007 | 22.49 | 22.60 | 22.47 | 22.58 | 96,385,496 | +0.06(+0.26%) |
May 11, 2007 | 22.29 | 22.59 | 22.28 | 22.53 | 59,681,764 | +0.23(+1.01%) |
May 10, 2007 | 22.37 | 22.55 | 22.26 | 22.30 | 75,971,416 | -0.15(-0.65%) |
May 09, 2007 | 22.39 | 22.55 | 22.29 | 22.44 | 70,947,632 | +0.02(+0.10%) |
May 08, 2007 | 22.37 | 22.56 | 22.30 | 22.42 | 83,041,136 | +0.03(+0.13%) |
May 07, 2007 | 22.24 | 22.43 | 22.23 | 22.39 | 82,129,664 | +0.11(+0.49%) |
May 04, 2007 | 22.37 | 22.39 | 22.09 | 22.28 | 143,161,376 | -0.30(-1.32%) |
May 03, 2007 | 22.31 | 22.61 | 22.26 | 22.58 | 112,502,248 | +0.26(+1.18%) |
May 02, 2007 | 22.16 | 22.38 | 22.09 | 22.32 | 110,678,144 | +0.30(+1.38%) |