Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.09 | 23.21 | 22.23 | 22.23 | 11,604,622 | -0.66(-2.87%) |
Jul 30, 2007 | 22.05 | 22.98 | 22.05 | 22.89 | 10,745,825 | +0.84(+3.79%) |
Jul 27, 2007 | 22.52 | 22.62 | 21.94 | 22.05 | 15,660,613 | -0.46(-2.06%) |
Jul 26, 2007 | 23.59 | 23.59 | 21.67 | 22.52 | 24,853,984 | -1.36(-5.68%) |
Jul 25, 2007 | 24.76 | 24.95 | 23.43 | 23.87 | 10,870,887 | -1.32(-5.23%) |
Jul 24, 2007 | 26.60 | 26.71 | 24.82 | 25.19 | 9,290,555 | -1.23(-4.64%) |
Jul 23, 2007 | 25.79 | 26.51 | 25.78 | 26.42 | 7,655,070 | +0.63(+2.44%) |
Jul 20, 2007 | 26.49 | 26.49 | 25.68 | 25.79 | 10,245,487 | -0.72(-2.73%) |
Jul 19, 2007 | 26.55 | 26.80 | 26.45 | 26.51 | 8,139,356 | -0.01(-0.03%) |
Jul 18, 2007 | 25.84 | 26.54 | 25.69 | 26.52 | 8,223,832 | +0.82(+3.20%) |
Jul 17, 2007 | 25.64 | 25.90 | 25.36 | 25.69 | 4,862,175 | +0.11(+0.44%) |
Jul 16, 2007 | 25.56 | 25.87 | 25.51 | 25.58 | 7,429,038 | +0.10(+0.41%) |
Jul 13, 2007 | 25.15 | 25.48 | 24.94 | 25.48 | 5,469,668 | +0.15(+0.61%) |
Jul 12, 2007 | 24.92 | 25.34 | 24.78 | 25.32 | 7,864,214 | +0.49(+1.97%) |
Jul 11, 2007 | 24.81 | 24.96 | 24.55 | 24.84 | 6,488,054 | -0.07(-0.27%) |
Jul 10, 2007 | 25.04 | 25.35 | 24.86 | 24.90 | 7,980,197 | -0.50(-1.98%) |
Jul 09, 2007 | 24.88 | 25.81 | 24.82 | 25.41 | 11,463,088 | +1.27(+5.28%) |
Jul 06, 2007 | 24.29 | 24.37 | 24.06 | 24.13 | 5,493,858 | -0.13(-0.55%) |
Jul 05, 2007 | 24.18 | 24.42 | 23.95 | 24.26 | 5,162,180 | -0.12(-0.51%) |
Jul 03, 2007 | 24.34 | 24.44 | 24.15 | 24.39 | 2,590,441 | +0.08(+0.31%) |
Jul 02, 2007 | 23.72 | 24.35 | 23.64 | 24.31 | 4,976,572 | +0.66(+2.80%) |
Jun 29, 2007 | 23.77 | 23.85 | 23.37 | 23.65 | 6,779,481 | -0.11(-0.47%) |
Jun 28, 2007 | 23.76 | 24.00 | 23.68 | 23.76 | 4,409,919 | -0.10(-0.40%) |
Jun 27, 2007 | 23.12 | 23.87 | 22.88 | 23.86 | 8,400,215 | +0.55(+2.37%) |
Jun 26, 2007 | 23.70 | 23.70 | 23.18 | 23.31 | 5,609,538 | -0.11(-0.48%) |
Jun 25, 2007 | 23.81 | 23.97 | 23.32 | 23.42 | 4,896,078 | -0.34(-1.42%) |
Jun 22, 2007 | 24.29 | 24.32 | 23.73 | 23.75 | 13,744,015 | -0.55(-2.25%) |
Jun 21, 2007 | 24.03 | 24.45 | 23.94 | 24.30 | 5,939,475 | +0.21(+0.86%) |
Jun 20, 2007 | 24.60 | 25.08 | 24.07 | 24.09 | 7,993,464 | -0.43(-1.77%) |
Jun 19, 2007 | 24.15 | 24.64 | 24.06 | 24.53 | 4,841,345 | +0.30(+1.26%) |
Jun 18, 2007 | 24.69 | 24.72 | 24.22 | 24.22 | 5,592,849 | -0.41(-1.67%) |
Jun 15, 2007 | 24.74 | 24.89 | 24.45 | 24.63 | 9,228,182 | +0.24(+0.98%) |
Jun 14, 2007 | 24.09 | 24.78 | 24.09 | 24.40 | 6,908,164 | +0.26(+1.08%) |
Jun 13, 2007 | 23.48 | 24.17 | 23.38 | 24.13 | 6,352,080 | +0.69(+2.93%) |
Jun 12, 2007 | 23.69 | 23.87 | 23.41 | 23.45 | 5,413,253 | -0.32(-1.36%) |
Jun 11, 2007 | 23.43 | 23.91 | 23.34 | 23.77 | 3,401,068 | +0.32(+1.37%) |
Jun 08, 2007 | 23.13 | 23.54 | 22.81 | 23.45 | 7,192,896 | +0.17(+0.74%) |
Jun 07, 2007 | 23.40 | 23.69 | 23.23 | 23.28 | 6,705,883 | -0.54(-2.28%) |
Jun 06, 2007 | 24.15 | 24.15 | 23.66 | 23.82 | 6,286,837 | -0.36(-1.49%) |
Jun 05, 2007 | 23.54 | 24.24 | 23.35 | 24.18 | 9,806,214 | +0.51(+2.16%) |
Jun 04, 2007 | 23.46 | 23.69 | 23.37 | 23.67 | 4,850,652 | +0.08(+0.36%) |
Jun 01, 2007 | 23.83 | 23.96 | 23.35 | 23.59 | 5,823,316 | -0.12(-0.53%) |
May 31, 2007 | 23.52 | 23.93 | 23.51 | 23.71 | 5,527,815 | +0.23(+1.00%) |
May 30, 2007 | 23.17 | 23.48 | 22.94 | 23.48 | 4,549,083 | +0.27(+1.18%) |
May 29, 2007 | 23.15 | 23.48 | 23.09 | 23.21 | 2,999,021 | +0.03(+0.12%) |
May 25, 2007 | 23.01 | 23.29 | 22.98 | 23.18 | 2,758,930 | +0.27(+1.16%) |
May 24, 2007 | 23.53 | 23.65 | 22.85 | 22.91 | 5,389,037 | -0.55(-2.33%) |
May 23, 2007 | 23.62 | 23.98 | 23.44 | 23.46 | 3,663,362 | -0.16(-0.68%) |
May 22, 2007 | 23.76 | 23.82 | 23.50 | 23.62 | 4,165,235 | -0.35(-1.44%) |
May 21, 2007 | 23.44 | 23.98 | 23.34 | 23.96 | 5,530,229 | +0.49(+2.07%) |
May 18, 2007 | 23.23 | 23.53 | 23.18 | 23.48 | 6,524,429 | +0.27(+1.16%) |
May 17, 2007 | 23.38 | 23.49 | 23.06 | 23.21 | 3,870,533 | -0.26(-1.12%) |
May 16, 2007 | 23.37 | 23.47 | 23.08 | 23.47 | 5,463,176 | +0.20(+0.86%) |
May 15, 2007 | 23.83 | 23.87 | 23.26 | 23.27 | 6,626,666 | -0.52(-2.20%) |
May 14, 2007 | 24.02 | 24.07 | 23.50 | 23.79 | 10,164,952 | -0.08(-0.32%) |
May 11, 2007 | 23.73 | 23.97 | 23.48 | 23.87 | 3,321,674 | +0.46(+1.96%) |
May 10, 2007 | 23.85 | 23.91 | 23.24 | 23.41 | 5,203,219 | -0.73(-3.03%) |
May 09, 2007 | 23.70 | 24.17 | 23.52 | 24.14 | 6,866,367 | +0.41(+1.74%) |
May 08, 2007 | 23.61 | 23.73 | 23.28 | 23.73 | 5,396,633 | +0.08(+0.36%) |
May 07, 2007 | 23.56 | 23.83 | 23.45 | 23.65 | 3,755,172 | +0.05(+0.21%) |
May 04, 2007 | 23.56 | 23.95 | 23.41 | 23.60 | 7,796,568 | +0.04(+0.16%) |
May 03, 2007 | 23.58 | 23.60 | 23.34 | 23.56 | 3,961,508 | +0.06(+0.27%) |
May 02, 2007 | 23.12 | 23.50 | 22.92 | 23.50 | 5,691,379 | +0.35(+1.51%) |