Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.94 | 22.08 | 21.48 | 21.52 | 13,209,915 | -0.15(-0.71%) |
Jul 30, 2007 | 21.48 | 21.76 | 21.04 | 21.67 | 17,102,158 | +0.34(+1.58%) |
Jul 27, 2007 | 21.76 | 22.04 | 21.34 | 21.34 | 15,470,664 | -0.45(-2.08%) |
Jul 26, 2007 | 21.71 | 22.02 | 21.49 | 21.79 | 22,023,324 | -0.21(-0.94%) |
Jul 25, 2007 | 22.28 | 22.46 | 21.84 | 22.00 | 13,325,745 | -0.22(-1.00%) |
Jul 24, 2007 | 22.29 | 22.79 | 22.12 | 22.22 | 14,935,497 | -0.39(-1.73%) |
Jul 23, 2007 | 22.68 | 23.03 | 22.56 | 22.61 | 13,188,648 | -0.15(-0.68%) |
Jul 20, 2007 | 22.67 | 23.08 | 22.67 | 22.77 | 15,028,887 | -0.04(-0.17%) |
Jul 19, 2007 | 23.16 | 23.19 | 22.70 | 22.80 | 12,303,706 | +0.00(+0.00%) |
Jul 18, 2007 | 22.80 | 23.13 | 22.70 | 22.80 | 14,075,455 | -0.14(-0.60%) |
Jul 17, 2007 | 23.18 | 23.18 | 22.85 | 22.94 | 10,718,324 | -0.24(-1.03%) |
Jul 16, 2007 | 23.48 | 23.56 | 23.14 | 23.18 | 10,068,940 | -0.45(-1.92%) |
Jul 13, 2007 | 23.59 | 23.71 | 23.23 | 23.63 | 7,510,152 | +0.04(+0.16%) |
Jul 12, 2007 | 23.17 | 23.62 | 23.07 | 23.60 | 12,870,917 | +0.53(+2.30%) |
Jul 11, 2007 | 22.95 | 23.09 | 22.69 | 23.07 | 18,427,500 | +0.03(+0.13%) |
Jul 10, 2007 | 23.38 | 23.45 | 22.99 | 23.03 | 18,401,576 | -0.58(-2.47%) |
Jul 09, 2007 | 23.98 | 24.06 | 23.56 | 23.62 | 10,745,004 | -0.28(-1.19%) |
Jul 06, 2007 | 23.59 | 23.93 | 23.42 | 23.90 | 11,216,589 | +0.25(+1.07%) |
Jul 05, 2007 | 23.58 | 23.70 | 23.43 | 23.65 | 7,972,613 | -0.01(-0.03%) |
Jul 03, 2007 | 23.60 | 23.67 | 23.43 | 23.66 | 6,885,109 | +0.06(+0.26%) |
Jul 02, 2007 | 23.58 | 23.79 | 23.52 | 23.60 | 8,733,094 | +0.02(+0.06%) |
Jun 29, 2007 | 23.62 | 23.86 | 23.48 | 23.58 | 9,776,338 | -0.04(-0.16%) |
Jun 28, 2007 | 23.96 | 24.05 | 23.59 | 23.62 | 13,570,451 | -0.39(-1.63%) |
Jun 27, 2007 | 23.81 | 24.09 | 23.74 | 24.01 | 10,266,445 | +0.10(+0.42%) |
Jun 26, 2007 | 23.97 | 24.31 | 23.84 | 23.91 | 11,934,437 | -0.08(-0.32%) |
Jun 25, 2007 | 23.86 | 24.16 | 23.60 | 23.99 | 12,992,814 | +0.14(+0.58%) |
Jun 22, 2007 | 24.51 | 24.51 | 23.76 | 23.85 | 16,153,338 | -0.66(-2.70%) |
Jun 21, 2007 | 24.32 | 24.53 | 24.00 | 24.51 | 10,996,083 | +0.19(+0.79%) |
Jun 20, 2007 | 24.70 | 24.76 | 24.26 | 24.32 | 15,269,850 | +0.05(+0.22%) |
Jun 19, 2007 | 24.27 | 24.30 | 24.01 | 24.26 | 7,827,031 | -0.05(-0.22%) |
Jun 18, 2007 | 24.29 | 24.37 | 24.21 | 24.32 | 8,219,313 | +0.08(+0.32%) |
Jun 15, 2007 | 24.32 | 24.49 | 24.20 | 24.24 | 13,582,803 | +0.04(+0.16%) |
Jun 14, 2007 | 24.21 | 24.29 | 24.05 | 24.20 | 10,488,277 | -0.05(-0.19%) |
Jun 13, 2007 | 24.23 | 24.29 | 23.93 | 24.25 | 12,907,307 | +0.15(+0.64%) |
Jun 12, 2007 | 24.32 | 24.41 | 24.08 | 24.09 | 10,670,101 | -0.34(-1.38%) |
Jun 11, 2007 | 24.47 | 24.62 | 24.31 | 24.43 | 7,512,924 | -0.19(-0.78%) |
Jun 08, 2007 | 24.36 | 24.72 | 24.15 | 24.62 | 10,140,404 | +0.25(+1.04%) |
Jun 07, 2007 | 24.59 | 24.78 | 24.33 | 24.37 | 13,909,438 | -0.32(-1.31%) |
Jun 06, 2007 | 24.78 | 24.86 | 24.51 | 24.69 | 10,631,052 | -0.22(-0.86%) |
Jun 05, 2007 | 25.12 | 25.21 | 24.82 | 24.91 | 9,089,523 | -0.44(-1.73%) |
Jun 04, 2007 | 25.09 | 25.40 | 24.97 | 25.35 | 9,224,071 | +0.25(+1.01%) |
Jun 01, 2007 | 25.22 | 25.50 | 25.04 | 25.09 | 11,513,755 | -0.12(-0.49%) |
May 31, 2007 | 24.84 | 25.32 | 24.75 | 25.22 | 12,307,336 | +0.40(+1.61%) |
May 30, 2007 | 24.51 | 24.83 | 24.47 | 24.82 | 12,600,666 | +0.22(+0.87%) |
May 29, 2007 | 24.86 | 24.91 | 24.51 | 24.60 | 11,519,872 | -0.08(-0.34%) |
May 25, 2007 | 25.22 | 24.86 | 24.44 | 24.69 | 8,769,719 | +0.05(+0.22%) |
May 24, 2007 | 24.34 | 25.32 | 24.30 | 24.63 | 13,877,193 | +0.21(+0.85%) |
May 23, 2007 | 24.50 | 24.82 | 24.28 | 24.43 | 10,078,386 | +0.05(+0.19%) |
May 22, 2007 | 24.26 | 24.66 | 24.26 | 24.38 | 10,061,162 | -0.12(-0.47%) |
May 21, 2007 | 24.78 | 25.20 | 24.08 | 24.49 | 36,307,104 | -0.61(-2.42%) |
May 18, 2007 | 24.16 | 25.15 | 24.13 | 25.10 | 21,158,522 | +1.03(+4.28%) |
May 17, 2007 | 24.04 | 24.25 | 23.93 | 24.07 | 7,650,041 | +0.04(+0.16%) |
May 16, 2007 | 23.82 | 24.16 | 23.78 | 24.03 | 11,966,608 | +0.30(+1.26%) |
May 15, 2007 | 23.70 | 24.26 | 23.60 | 23.73 | 13,566,584 | -0.08(-0.32%) |
May 14, 2007 | 23.72 | 24.12 | 23.74 | 23.81 | 10,090,947 | +0.09(+0.39%) |
May 11, 2007 | 23.99 | 24.15 | 23.60 | 23.72 | 14,364,959 | -0.16(-0.68%) |
May 10, 2007 | 24.22 | 24.54 | 23.82 | 23.88 | 17,480,484 | -0.49(-2.02%) |
May 09, 2007 | 23.56 | 24.40 | 23.56 | 24.37 | 14,597,861 | +0.80(+3.39%) |
May 08, 2007 | 23.47 | 23.66 | 23.37 | 23.57 | 12,332,940 | -0.01(-0.03%) |
May 07, 2007 | 23.61 | 23.63 | 23.36 | 23.58 | 10,265,089 | +0.18(+0.79%) |
May 04, 2007 | 23.60 | 23.60 | 23.32 | 23.40 | 10,412,952 | -0.05(-0.23%) |
May 03, 2007 | 23.59 | 23.76 | 23.39 | 23.45 | 9,150,884 | -0.12(-0.52%) |
May 02, 2007 | 23.40 | 23.83 | 23.33 | 23.57 | 7,650,118 | -0.02(-0.07%) |