Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.12 | 24.34 | 23.29 | 23.29 | 3,194,134 | -0.57(-2.40%) |
Jul 30, 2007 | 23.77 | 23.99 | 23.48 | 23.86 | 4,165,672 | +0.27(+1.16%) |
Jul 27, 2007 | 23.83 | 24.30 | 23.57 | 23.59 | 8,515,954 | -0.18(-0.78%) |
Jul 26, 2007 | 24.27 | 24.34 | 23.31 | 23.78 | 6,999,863 | -0.87(-3.54%) |
Jul 25, 2007 | 24.65 | 25.09 | 24.15 | 24.65 | 10,234,501 | +0.20(+0.83%) |
Jul 24, 2007 | 25.13 | 25.25 | 24.35 | 24.44 | 8,644,640 | -1.14(-4.47%) |
Jul 23, 2007 | 26.32 | 26.39 | 25.40 | 25.59 | 4,323,103 | -0.73(-2.78%) |
Jul 20, 2007 | 26.51 | 26.53 | 25.84 | 26.32 | 7,149,499 | -0.40(-1.48%) |
Jul 19, 2007 | 26.70 | 26.89 | 26.57 | 26.72 | 1,967,830 | +0.31(+1.17%) |
Jul 18, 2007 | 26.37 | 26.79 | 26.08 | 26.41 | 5,075,552 | -0.24(-0.89%) |
Jul 17, 2007 | 26.84 | 26.97 | 26.59 | 26.65 | 2,213,099 | -0.21(-0.79%) |
Jul 16, 2007 | 27.25 | 27.30 | 26.75 | 26.86 | 2,345,579 | -0.36(-1.33%) |
Jul 13, 2007 | 26.49 | 27.44 | 26.49 | 27.22 | 7,647,637 | +0.77(+2.93%) |
Jul 12, 2007 | 26.24 | 26.49 | 26.06 | 26.44 | 3,277,217 | +0.40(+1.52%) |
Jul 11, 2007 | 25.91 | 26.18 | 25.69 | 26.05 | 2,977,760 | +0.11(+0.44%) |
Jul 10, 2007 | 26.71 | 26.54 | 25.93 | 25.93 | 6,376,062 | -0.82(-3.06%) |
Jul 09, 2007 | 27.24 | 27.20 | 26.74 | 26.75 | 2,013,495 | -0.45(-1.65%) |
Jul 06, 2007 | 26.56 | 27.33 | 26.30 | 27.20 | 4,976,899 | +0.77(+2.93%) |
Jul 05, 2007 | 26.53 | 26.61 | 26.31 | 26.43 | 2,504,717 | -0.02(-0.07%) |
Jul 03, 2007 | 26.79 | 26.97 | 26.43 | 26.44 | 2,632,291 | -0.14(-0.53%) |
Jul 02, 2007 | 26.68 | 26.83 | 26.48 | 26.58 | 3,532,710 | -0.03(-0.10%) |
Jun 29, 2007 | 27.11 | 27.33 | 26.61 | 26.61 | 3,302,067 | -0.47(-1.72%) |
Jun 28, 2007 | 27.29 | 27.49 | 27.07 | 27.08 | 4,129,827 | -0.49(-1.79%) |
Jun 27, 2007 | 26.69 | 27.60 | 26.65 | 27.57 | 7,050,767 | +0.70(+2.59%) |
Jun 26, 2007 | 27.43 | 27.57 | 26.85 | 26.87 | 5,266,445 | -0.52(-1.90%) |
Jun 25, 2007 | 27.91 | 28.05 | 27.26 | 27.39 | 4,779,162 | -0.53(-1.89%) |
Jun 22, 2007 | 28.19 | 28.23 | 27.67 | 27.92 | 2,892,415 | -0.60(-2.10%) |
Jun 21, 2007 | 28.27 | 28.52 | 27.87 | 28.52 | 1,689,048 | +0.11(+0.37%) |
Jun 20, 2007 | 28.82 | 28.99 | 28.38 | 28.41 | 2,143,914 | -0.37(-1.28%) |
Jun 19, 2007 | 28.79 | 28.91 | 28.53 | 28.78 | 1,990,891 | -0.11(-0.37%) |
Jun 18, 2007 | 29.11 | 29.22 | 28.81 | 28.89 | 2,638,655 | -0.26(-0.88%) |
Jun 15, 2007 | 29.41 | 29.52 | 29.01 | 29.15 | 1,956,015 | +0.05(+0.18%) |
Jun 14, 2007 | 29.05 | 29.22 | 28.93 | 29.09 | 753,073 | +0.04(+0.15%) |
Jun 13, 2007 | 29.00 | 29.05 | 28.62 | 29.05 | 2,358,283 | +0.33(+1.13%) |
Jun 12, 2007 | 28.98 | 29.16 | 28.70 | 28.72 | 2,918,119 | -0.50(-1.72%) |
Jun 11, 2007 | 29.47 | 29.54 | 29.14 | 29.22 | 1,398,793 | -0.58(-1.95%) |
Jun 08, 2007 | 29.14 | 29.86 | 28.92 | 29.81 | 4,603,305 | +0.57(+1.96%) |
Jun 07, 2007 | 29.93 | 29.93 | 29.07 | 29.23 | 5,428,426 | -0.92(-3.04%) |
Jun 06, 2007 | 30.66 | 30.66 | 30.15 | 30.15 | 2,709,771 | -0.68(-2.20%) |
Jun 05, 2007 | 31.18 | 31.45 | 30.70 | 30.83 | 1,699,500 | -0.40(-1.30%) |
Jun 04, 2007 | 30.96 | 31.43 | 30.86 | 31.23 | 1,289,279 | +0.22(+0.71%) |
Jun 01, 2007 | 31.50 | 31.59 | 30.95 | 31.01 | 3,754,762 | -0.38(-1.21%) |
May 31, 2007 | 31.52 | 31.70 | 31.14 | 31.39 | 2,779,523 | -0.04(-0.11%) |
May 30, 2007 | 31.15 | 31.49 | 31.03 | 31.43 | 1,484,563 | +0.09(+0.28%) |
May 29, 2007 | 31.41 | 31.57 | 31.04 | 31.34 | 4,318,161 | +0.07(+0.23%) |
May 25, 2007 | 31.69 | 31.91 | 30.93 | 31.27 | 6,165,345 | -0.20(-0.64%) |
May 24, 2007 | 31.51 | 32.53 | 31.31 | 31.47 | 8,168,766 | +0.00(+0.00%) |
May 23, 2007 | 31.87 | 32.24 | 31.28 | 31.47 | 4,730,437 | -0.22(-0.69%) |
May 22, 2007 | 30.86 | 31.69 | 30.86 | 31.69 | 2,938,340 | +0.92(+3.00%) |
May 21, 2007 | 30.41 | 31.03 | 30.40 | 30.77 | 3,204,682 | +0.29(+0.95%) |
May 18, 2007 | 30.46 | 30.52 | 30.22 | 30.47 | 3,971,525 | +0.02(+0.06%) |
May 17, 2007 | 29.97 | 30.53 | 29.85 | 30.46 | 4,164,797 | +0.41(+1.35%) |
May 16, 2007 | 29.86 | 30.08 | 29.55 | 30.05 | 2,879,437 | +0.31(+1.04%) |
May 15, 2007 | 29.78 | 30.07 | 29.55 | 29.74 | 3,314,252 | -0.18(-0.59%) |
May 14, 2007 | 30.01 | 30.13 | 29.75 | 29.92 | 1,109,673 | -0.03(-0.09%) |
May 11, 2007 | 30.18 | 30.26 | 29.84 | 29.95 | 661,282 | +0.10(+0.32%) |
May 10, 2007 | 30.37 | 30.47 | 29.71 | 29.85 | 5,313,090 | -0.70(-2.28%) |
May 09, 2007 | 30.18 | 30.73 | 30.02 | 30.55 | 3,560,460 | +0.31(+1.02%) |
May 08, 2007 | 29.93 | 30.30 | 29.59 | 30.24 | 1,746,986 | +0.22(+0.73%) |
May 07, 2007 | 30.34 | 30.49 | 30.01 | 30.02 | 1,960,105 | -0.40(-1.30%) |
May 04, 2007 | 30.84 | 30.73 | 30.16 | 30.41 | 2,555,043 | -0.33(-1.09%) |
May 03, 2007 | 30.63 | 30.98 | 30.55 | 30.75 | 1,684,163 | +0.23(+0.75%) |
May 02, 2007 | 30.32 | 30.79 | 30.32 | 30.52 | 737,510 | +0.17(+0.55%) |