Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.36 | 25.56 | 24.50 | 24.73 | 6,465,054 | +0.47(+1.94%) |
Jul 30, 2007 | 23.32 | 24.40 | 23.32 | 24.26 | 4,151,442 | +1.01(+4.36%) |
Jul 27, 2007 | 23.48 | 24.06 | 23.14 | 23.25 | 3,377,782 | -0.39(-1.67%) |
Jul 26, 2007 | 23.75 | 23.85 | 23.25 | 23.64 | 5,338,571 | -0.71(-2.91%) |
Jul 25, 2007 | 25.14 | 25.14 | 23.99 | 24.35 | 5,177,427 | -0.28(-1.15%) |
Jul 24, 2007 | 25.14 | 25.43 | 24.42 | 24.63 | 3,290,903 | -0.77(-3.02%) |
Jul 23, 2007 | 25.52 | 25.66 | 25.23 | 25.40 | 6,997,851 | +0.20(+0.81%) |
Jul 20, 2007 | 25.95 | 25.99 | 25.15 | 25.19 | 3,745,581 | -0.93(-3.57%) |
Jul 19, 2007 | 25.72 | 26.19 | 25.64 | 26.12 | 4,104,123 | +0.74(+2.93%) |
Jul 18, 2007 | 25.80 | 25.87 | 25.28 | 25.38 | 3,969,663 | -0.53(-2.04%) |
Jul 17, 2007 | 25.33 | 26.21 | 25.33 | 25.91 | 3,942,254 | +0.08(+0.30%) |
Jul 16, 2007 | 25.91 | 25.96 | 25.64 | 25.83 | 2,702,639 | -0.01(-0.03%) |
Jul 13, 2007 | 27.22 | 27.22 | 25.64 | 25.84 | 3,578,437 | -0.11(-0.42%) |
Jul 12, 2007 | 25.72 | 26.10 | 25.66 | 25.95 | 3,876,974 | +0.72(+2.85%) |
Jul 11, 2007 | 24.38 | 25.26 | 24.38 | 25.23 | 3,156,182 | +0.27(+1.08%) |
Jul 10, 2007 | 24.79 | 25.08 | 24.45 | 24.96 | 5,947,656 | -0.13(-0.52%) |
Jul 09, 2007 | 25.91 | 25.91 | 24.92 | 25.09 | 5,657,520 | -0.09(-0.34%) |
Jul 06, 2007 | 24.21 | 25.22 | 24.21 | 25.18 | 4,518,362 | +1.04(+4.33%) |
Jul 05, 2007 | 24.33 | 24.45 | 23.80 | 24.13 | 6,596,967 | -0.29(-1.17%) |
Jul 03, 2007 | 24.47 | 25.20 | 24.23 | 24.42 | 4,542,410 | +0.33(+1.38%) |
Jul 02, 2007 | 23.88 | 24.09 | 23.49 | 24.09 | 3,417,396 | +0.66(+2.82%) |
Jun 29, 2007 | 23.30 | 23.78 | 22.93 | 23.42 | 3,901,140 | +0.33(+1.44%) |
Jun 28, 2007 | 22.88 | 23.30 | 22.88 | 23.09 | 3,026,522 | -0.17(-0.72%) |
Jun 27, 2007 | 22.90 | 23.26 | 22.68 | 23.26 | 3,321,930 | +0.36(+1.57%) |
Jun 26, 2007 | 23.01 | 23.14 | 22.65 | 22.90 | 3,125,929 | -0.11(-0.49%) |
Jun 25, 2007 | 23.39 | 23.53 | 22.98 | 23.01 | 2,699,547 | -0.41(-1.77%) |
Jun 22, 2007 | 23.40 | 23.82 | 23.11 | 23.42 | 3,303,053 | -0.25(-1.06%) |
Jun 21, 2007 | 23.34 | 23.74 | 23.05 | 23.68 | 2,888,556 | +0.66(+2.87%) |
Jun 20, 2007 | 23.58 | 24.12 | 22.95 | 23.01 | 3,026,894 | -0.36(-1.55%) |
Jun 19, 2007 | 23.16 | 23.42 | 22.89 | 23.38 | 2,827,532 | +0.44(+1.94%) |
Jun 18, 2007 | 23.34 | 23.49 | 22.70 | 22.93 | 4,114,466 | -0.02(-0.07%) |
Jun 15, 2007 | 23.22 | 23.24 | 22.60 | 22.95 | 6,157,219 | +0.03(+0.12%) |
Jun 14, 2007 | 22.89 | 23.11 | 22.55 | 22.92 | 5,224,793 | +0.53(+2.37%) |
Jun 13, 2007 | 21.95 | 22.45 | 21.90 | 22.39 | 5,947,514 | +0.68(+3.15%) |
Jun 12, 2007 | 21.56 | 22.12 | 21.14 | 21.71 | 7,074,906 | +0.09(+0.41%) |
Jun 11, 2007 | 20.92 | 21.75 | 20.87 | 21.62 | 3,605,099 | +0.81(+3.90%) |
Jun 08, 2007 | 21.15 | 21.19 | 20.65 | 20.81 | 4,741,514 | -0.19(-0.92%) |
Jun 07, 2007 | 21.12 | 21.34 | 20.81 | 21.00 | 6,633,516 | -0.12(-0.55%) |
Jun 06, 2007 | 21.09 | 21.66 | 20.89 | 21.12 | 4,610,415 | -0.00(-0.02%) |
Jun 05, 2007 | 21.27 | 21.49 | 21.04 | 21.12 | 3,315,724 | -0.32(-1.50%) |
Jun 04, 2007 | 21.97 | 21.49 | 21.02 | 21.44 | 2,640,064 | -0.19(-0.88%) |
Jun 01, 2007 | 20.88 | 21.84 | 20.67 | 21.63 | 5,619,639 | +0.68(+3.23%) |
May 31, 2007 | 21.99 | 22.13 | 20.94 | 20.95 | 7,020,347 | -0.37(-1.72%) |
May 30, 2007 | 20.88 | 21.36 | 20.32 | 21.32 | 5,479,671 | +0.38(+1.79%) |
May 29, 2007 | 21.43 | 21.43 | 20.74 | 20.95 | 4,456,862 | -0.98(-4.46%) |
May 25, 2007 | 20.77 | 21.98 | 20.77 | 21.92 | 5,960,600 | +1.47(+7.16%) |
May 24, 2007 | 20.84 | 20.91 | 20.35 | 20.46 | 3,431,824 | -0.47(-2.24%) |
May 23, 2007 | 21.08 | 21.27 | 20.86 | 20.93 | 4,119,379 | -0.02(-0.07%) |
May 22, 2007 | 21.15 | 21.35 | 20.84 | 20.94 | 3,468,059 | -0.19(-0.92%) |
May 21, 2007 | 21.19 | 21.48 | 21.04 | 21.14 | 5,312,967 | +0.05(+0.22%) |
May 18, 2007 | 21.21 | 21.44 | 20.87 | 21.09 | 2,423,118 | -0.10(-0.47%) |
May 17, 2007 | 21.66 | 21.70 | 20.95 | 21.19 | 2,246,252 | -0.54(-2.49%) |
May 16, 2007 | 21.81 | 21.89 | 21.40 | 21.73 | 2,791,848 | -0.07(-0.30%) |
May 15, 2007 | 22.04 | 21.98 | 21.44 | 21.80 | 3,211,960 | +0.05(+0.21%) |
May 14, 2007 | 21.46 | 21.80 | 21.37 | 21.75 | 3,709,794 | +0.39(+1.85%) |
May 11, 2007 | 20.67 | 21.56 | 20.60 | 21.36 | 4,082,524 | +0.58(+2.81%) |
May 10, 2007 | 21.19 | 21.27 | 20.26 | 20.77 | 5,483,030 | -0.56(-2.63%) |
May 09, 2007 | 20.96 | 21.62 | 20.95 | 21.33 | 2,703,674 | +0.00(+0.00%) |
May 08, 2007 | 21.56 | 21.56 | 20.87 | 21.33 | 3,335,246 | -0.45(-2.08%) |
May 07, 2007 | 21.85 | 22.09 | 21.69 | 21.78 | 1,757,543 | -0.09(-0.39%) |
May 04, 2007 | 21.95 | 22.24 | 21.78 | 21.87 | 2,091,106 | -0.08(-0.37%) |
May 03, 2007 | 22.09 | 22.43 | 21.57 | 21.95 | 1,973,454 | +0.04(+0.18%) |
May 02, 2007 | 21.49 | 22.08 | 21.34 | 21.91 | 2,262,542 | +0.58(+2.74%) |