Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.20 | 22.92 | 20.24 | 20.24 | 160,908,864 | -0.66(-3.18%) |
Jul 30, 2007 | 20.74 | 20.93 | 20.30 | 20.91 | 136,176,288 | +0.39(+1.89%) |
Jul 27, 2007 | 20.78 | 21.05 | 20.51 | 20.52 | 126,495,040 | -0.33(-1.56%) |
Jul 26, 2007 | 20.98 | 21.11 | 20.51 | 20.85 | 139,279,952 | -0.50(-2.36%) |
Jul 25, 2007 | 21.37 | 21.52 | 21.07 | 21.35 | 121,212,888 | +0.10(+0.46%) |
Jul 24, 2007 | 21.47 | 21.64 | 21.09 | 21.25 | 125,177,384 | -0.55(-2.51%) |
Jul 23, 2007 | 21.78 | 22.01 | 21.71 | 21.80 | 58,873,196 | -0.01(-0.06%) |
Jul 20, 2007 | 22.22 | 22.25 | 21.71 | 21.81 | 114,133,776 | -0.39(-1.75%) |
Jul 19, 2007 | 22.34 | 22.46 | 22.11 | 22.20 | 53,385,120 | -0.07(-0.33%) |
Jul 18, 2007 | 22.33 | 22.76 | 22.01 | 22.27 | 82,402,064 | -0.29(-1.28%) |
Jul 17, 2007 | 22.49 | 22.67 | 22.49 | 22.56 | 46,152,424 | +0.07(+0.33%) |
Jul 16, 2007 | 22.51 | 22.72 | 22.46 | 22.49 | 39,572,452 | -0.08(-0.35%) |
Jul 13, 2007 | 22.55 | 22.64 | 22.44 | 22.57 | 34,729,164 | +0.09(+0.38%) |
Jul 12, 2007 | 22.18 | 22.56 | 22.16 | 22.48 | 53,883,900 | +0.41(+1.84%) |
Jul 11, 2007 | 21.92 | 22.16 | 21.87 | 22.08 | 72,648,504 | +0.07(+0.34%) |
Jul 10, 2007 | 22.32 | 22.35 | 21.90 | 22.00 | 68,825,016 | -0.47(-2.11%) |
Jul 09, 2007 | 22.55 | 22.58 | 22.43 | 22.48 | 25,961,968 | -0.09(-0.41%) |
Jul 06, 2007 | 22.46 | 22.57 | 22.36 | 22.57 | 21,235,026 | +0.11(+0.49%) |
Jul 05, 2007 | 22.46 | 22.61 | 22.41 | 22.46 | 32,838,256 | -0.19(-0.84%) |
Jul 03, 2007 | 22.53 | 22.67 | 22.53 | 22.65 | 23,898,096 | +0.20(+0.88%) |
Jul 02, 2007 | 22.81 | 22.59 | 22.27 | 22.45 | 24,181,794 | +0.19(+0.86%) |
Jun 29, 2007 | 22.41 | 22.52 | 22.03 | 22.26 | 49,261,540 | -0.12(-0.55%) |
Jun 28, 2007 | 22.42 | 22.54 | 22.25 | 22.38 | 42,989,696 | -0.04(-0.16%) |
Jun 27, 2007 | 22.09 | 22.42 | 22.03 | 22.42 | 48,430,420 | +0.33(+1.50%) |
Jun 26, 2007 | 22.32 | 22.42 | 22.09 | 22.09 | 48,314,740 | -0.21(-0.94%) |
Jun 25, 2007 | 22.48 | 22.58 | 22.14 | 22.30 | 53,556,068 | -0.18(-0.79%) |
Jun 22, 2007 | 22.69 | 22.70 | 22.33 | 22.48 | 62,579,688 | -0.29(-1.27%) |
Jun 21, 2007 | 22.70 | 22.80 | 22.46 | 22.76 | 62,261,760 | +0.04(+0.16%) |
Jun 20, 2007 | 23.13 | 23.18 | 22.64 | 22.73 | 33,784,508 | -0.41(-1.76%) |
Jun 19, 2007 | 22.95 | 23.13 | 22.92 | 23.13 | 13,296,789 | +0.10(+0.43%) |
Jun 18, 2007 | 23.11 | 23.17 | 22.98 | 23.04 | 13,190,980 | -0.01(-0.03%) |
Jun 15, 2007 | 23.20 | 23.20 | 23.02 | 23.04 | 15,609,953 | -0.04(-0.19%) |
Jun 14, 2007 | 23.06 | 23.21 | 23.04 | 23.08 | 30,390,664 | -0.04(-0.16%) |
Jun 13, 2007 | 22.77 | 23.13 | 22.77 | 23.12 | 20,350,540 | +0.43(+1.90%) |
Jun 12, 2007 | 22.85 | 23.04 | 22.64 | 22.69 | 34,124,036 | -0.31(-1.34%) |
Jun 11, 2007 | 22.89 | 23.06 | 22.77 | 23.00 | 28,579,424 | +0.10(+0.43%) |
Jun 08, 2007 | 22.66 | 22.91 | 22.59 | 22.90 | 29,924,996 | +0.26(+1.17%) |
Jun 07, 2007 | 22.94 | 23.05 | 22.57 | 22.64 | 41,892,120 | -0.39(-1.68%) |
Jun 06, 2007 | 23.13 | 23.14 | 22.97 | 23.02 | 24,759,074 | -0.20(-0.85%) |
Jun 05, 2007 | 23.24 | 23.31 | 23.16 | 23.22 | 23,654,940 | -0.14(-0.61%) |
Jun 04, 2007 | 23.32 | 23.36 | 23.29 | 23.36 | 16,256,987 | -0.03(-0.13%) |
Jun 01, 2007 | 23.36 | 23.44 | 23.31 | 23.39 | 11,739,435 | +0.07(+0.32%) |
May 31, 2007 | 23.45 | 23.47 | 23.26 | 23.32 | 18,116,664 | -0.07(-0.29%) |
May 30, 2007 | 23.08 | 23.39 | 23.08 | 23.39 | 21,960,692 | +0.16(+0.69%) |
May 29, 2007 | 23.18 | 23.24 | 23.10 | 23.23 | 13,110,754 | +0.10(+0.43%) |
May 25, 2007 | 23.07 | 23.16 | 23.02 | 23.13 | 14,861,445 | +0.04(+0.19%) |
May 24, 2007 | 23.34 | 23.38 | 23.00 | 23.08 | 32,751,114 | -0.21(-0.90%) |
May 23, 2007 | 23.28 | 23.44 | 23.26 | 23.29 | 26,548,286 | -0.02(-0.08%) |
May 22, 2007 | 23.32 | 23.38 | 23.22 | 23.31 | 20,120,666 | +0.02(+0.08%) |
May 21, 2007 | 23.28 | 23.34 | 23.21 | 23.29 | 21,648,544 | +0.02(+0.11%) |
May 18, 2007 | 23.32 | 23.32 | 23.21 | 23.27 | 16,321,868 | +0.06(+0.26%) |
May 17, 2007 | 23.24 | 23.26 | 23.16 | 23.21 | 9,920,828 | -0.12(-0.50%) |
May 16, 2007 | 23.17 | 23.32 | 23.10 | 23.32 | 25,925,326 | +0.26(+1.15%) |
May 15, 2007 | 23.14 | 23.26 | 23.01 | 23.06 | 26,725,230 | -0.06(-0.24%) |
May 14, 2007 | 23.24 | 23.26 | 22.99 | 23.12 | 49,136,064 | -0.11(-0.48%) |
May 11, 2007 | 23.08 | 23.23 | 23.08 | 23.23 | 22,197,500 | +0.25(+1.07%) |
May 10, 2007 | 23.20 | 23.29 | 22.98 | 22.98 | 20,975,380 | -0.33(-1.43%) |
May 09, 2007 | 23.16 | 23.34 | 23.13 | 23.31 | 19,240,930 | +0.12(+0.53%) |
May 08, 2007 | 23.18 | 23.21 | 23.08 | 23.19 | 9,860,851 | -0.05(-0.21%) |
May 07, 2007 | 23.23 | 23.29 | 23.18 | 23.24 | 7,713,859 | +0.03(+0.13%) |
May 04, 2007 | 23.18 | 23.23 | 23.11 | 23.21 | 14,411,408 | +0.08(+0.35%) |
May 03, 2007 | 23.05 | 23.13 | 22.94 | 23.13 | 16,642,865 | +0.22(+0.94%) |
May 02, 2007 | 22.86 | 22.99 | 22.77 | 22.91 | 14,505,289 | +0.10(+0.43%) |