Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.66 | 21.84 | 21.22 | 21.39 | 25,091,222 | -0.04(-0.18%) |
Jul 30, 2007 | 21.22 | 21.52 | 21.04 | 21.43 | 21,233,420 | +0.29(+1.39%) |
Jul 27, 2007 | 21.69 | 21.75 | 21.14 | 21.14 | 22,465,740 | -0.65(-2.97%) |
Jul 26, 2007 | 22.02 | 22.12 | 21.34 | 21.79 | 32,676,126 | -0.51(-2.27%) |
Jul 25, 2007 | 22.25 | 22.49 | 21.88 | 22.29 | 23,141,382 | +0.05(+0.20%) |
Jul 24, 2007 | 22.97 | 22.98 | 22.15 | 22.25 | 17,790,946 | -0.69(-2.99%) |
Jul 23, 2007 | 23.01 | 23.14 | 22.89 | 22.93 | 8,490,859 | +0.02(+0.10%) |
Jul 20, 2007 | 23.15 | 23.50 | 22.78 | 22.91 | 14,146,304 | -0.25(-1.09%) |
Jul 19, 2007 | 22.91 | 23.27 | 22.82 | 23.16 | 18,210,136 | +0.37(+1.60%) |
Jul 18, 2007 | 22.52 | 22.82 | 22.51 | 22.80 | 15,195,039 | +0.17(+0.75%) |
Jul 17, 2007 | 22.60 | 22.78 | 22.58 | 22.63 | 13,129,150 | +0.02(+0.10%) |
Jul 16, 2007 | 22.92 | 22.97 | 22.60 | 22.61 | 14,715,059 | -0.33(-1.45%) |
Jul 13, 2007 | 22.64 | 23.04 | 22.62 | 22.94 | 11,989,565 | +0.34(+1.49%) |
Jul 12, 2007 | 22.37 | 22.69 | 22.37 | 22.60 | 12,880,036 | +0.28(+1.26%) |
Jul 11, 2007 | 22.20 | 22.32 | 22.16 | 22.32 | 11,695,734 | +0.06(+0.25%) |
Jul 10, 2007 | 22.42 | 22.51 | 22.16 | 22.26 | 11,473,578 | -0.21(-0.93%) |
Jul 09, 2007 | 22.47 | 22.59 | 22.46 | 22.47 | 6,332,951 | +0.03(+0.15%) |
Jul 06, 2007 | 22.55 | 22.56 | 22.22 | 22.44 | 11,412,916 | -0.12(-0.52%) |
Jul 05, 2007 | 22.53 | 22.76 | 22.26 | 22.56 | 17,197,628 | -0.05(-0.20%) |
Jul 03, 2007 | 22.69 | 22.82 | 22.48 | 22.60 | 9,600,469 | +0.00(+0.00%) |
Jul 02, 2007 | 22.39 | 24.29 | 22.30 | 22.60 | 8,410,284 | +0.32(+1.44%) |
Jun 29, 2007 | 22.15 | 22.39 | 21.98 | 22.28 | 19,257,554 | +0.17(+0.79%) |
Jun 28, 2007 | 22.19 | 22.46 | 22.10 | 22.11 | 17,251,042 | -0.01(-0.03%) |
Jun 27, 2007 | 21.79 | 22.19 | 21.62 | 22.11 | 22,047,008 | +0.32(+1.47%) |
Jun 26, 2007 | 21.99 | 22.51 | 21.78 | 21.79 | 22,589,258 | -0.12(-0.54%) |
Jun 25, 2007 | 21.85 | 22.69 | 21.79 | 21.91 | 16,671,245 | +0.12(+0.54%) |
Jun 22, 2007 | 22.08 | 22.23 | 21.77 | 21.79 | 14,388,800 | -0.42(-1.90%) |
Jun 21, 2007 | 22.07 | 22.31 | 21.93 | 22.21 | 17,908,790 | +0.14(+0.64%) |
Jun 20, 2007 | 22.66 | 22.75 | 21.99 | 22.07 | 17,252,690 | -0.59(-2.61%) |
Jun 19, 2007 | 22.54 | 22.67 | 22.43 | 22.66 | 11,557,749 | +0.15(+0.65%) |
Jun 18, 2007 | 22.80 | 22.83 | 22.52 | 22.52 | 14,779,949 | -0.25(-1.09%) |
Jun 15, 2007 | 22.71 | 22.88 | 22.66 | 22.77 | 23,678,614 | +0.15(+0.65%) |
Jun 14, 2007 | 22.48 | 22.75 | 22.48 | 22.62 | 13,544,468 | +0.14(+0.63%) |
Jun 13, 2007 | 22.25 | 22.53 | 22.21 | 22.48 | 14,490,397 | +0.44(+1.99%) |
Jun 12, 2007 | 22.24 | 22.39 | 22.04 | 22.04 | 20,347,878 | -0.31(-1.39%) |
Jun 11, 2007 | 22.11 | 22.53 | 22.07 | 22.35 | 16,920,612 | +0.24(+1.07%) |
Jun 08, 2007 | 21.99 | 22.27 | 21.87 | 22.11 | 35,099,768 | +0.16(+0.72%) |
Jun 07, 2007 | 22.57 | 22.60 | 21.93 | 21.95 | 48,596,308 | -0.70(-3.11%) |
Jun 06, 2007 | 22.86 | 22.91 | 22.59 | 22.66 | 27,388,180 | -0.37(-1.59%) |
Jun 05, 2007 | 23.19 | 23.31 | 22.91 | 23.02 | 27,993,758 | -0.31(-1.33%) |
Jun 04, 2007 | 23.32 | 23.41 | 23.14 | 23.33 | 19,082,730 | -0.09(-0.38%) |
Jun 01, 2007 | 23.59 | 23.65 | 23.35 | 23.42 | 20,664,546 | -0.13(-0.55%) |
May 31, 2007 | 23.51 | 23.62 | 23.42 | 23.55 | 11,038,175 | +0.06(+0.26%) |
May 30, 2007 | 23.71 | 23.49 | 23.05 | 23.49 | 15,287,840 | +0.29(+1.24%) |
May 29, 2007 | 23.01 | 23.37 | 23.01 | 23.20 | 19,151,120 | +0.07(+0.29%) |
May 25, 2007 | 23.17 | 23.28 | 22.85 | 23.14 | 22,277,218 | +0.01(+0.05%) |
May 24, 2007 | 23.65 | 23.75 | 23.06 | 23.13 | 26,482,518 | -0.53(-2.24%) |
May 23, 2007 | 24.13 | 24.13 | 23.65 | 23.65 | 14,116,367 | -0.38(-1.57%) |
May 22, 2007 | 24.18 | 24.26 | 24.01 | 24.03 | 8,879,809 | -0.05(-0.19%) |
May 21, 2007 | 24.11 | 24.14 | 24.04 | 24.08 | 5,567,945 | -0.03(-0.14%) |
May 18, 2007 | 23.99 | 24.11 | 23.98 | 24.11 | 4,136,510 | +0.13(+0.54%) |
May 17, 2007 | 24.04 | 24.06 | 23.92 | 23.98 | 5,207,186 | -0.06(-0.23%) |
May 16, 2007 | 24.03 | 24.13 | 23.98 | 24.04 | 6,826,415 | +0.06(+0.23%) |
May 15, 2007 | 23.97 | 24.22 | 23.94 | 23.98 | 9,036,814 | +0.13(+0.54%) |
May 14, 2007 | 23.83 | 23.96 | 23.83 | 23.85 | 4,157,199 | +0.10(+0.40%) |
May 11, 2007 | 23.68 | 23.82 | 23.64 | 23.76 | 6,450,886 | +0.11(+0.48%) |
May 10, 2007 | 23.85 | 23.88 | 23.61 | 23.64 | 6,901,731 | -0.24(-1.01%) |
May 09, 2007 | 23.76 | 23.91 | 23.77 | 23.89 | 3,841,628 | +0.02(+0.07%) |
May 08, 2007 | 23.92 | 23.92 | 23.74 | 23.87 | 5,093,808 | -0.11(-0.45%) |
May 07, 2007 | 23.76 | 23.98 | 23.73 | 23.98 | 3,591,175 | +0.28(+1.19%) |
May 04, 2007 | 23.84 | 23.84 | 23.67 | 23.69 | 4,883,245 | -0.05(-0.19%) |
May 03, 2007 | 23.77 | 23.85 | 23.63 | 23.74 | 2,839,971 | -0.03(-0.12%) |
May 02, 2007 | 23.69 | 23.79 | 23.62 | 23.77 | 4,894,310 | +0.13(+0.55%) |