Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.87 | 23.06 | 22.41 | 22.59 | 23,763,030 | -0.04(-0.18%) |
Jul 30, 2007 | 22.41 | 22.72 | 22.21 | 22.63 | 20,109,438 | +0.31(+1.38%) |
Jul 27, 2007 | 22.90 | 22.96 | 22.32 | 22.32 | 21,276,526 | -0.68(-2.97%) |
Jul 26, 2007 | 23.25 | 23.35 | 22.53 | 23.00 | 30,946,430 | -0.53(-2.27%) |
Jul 25, 2007 | 23.50 | 23.75 | 23.10 | 23.54 | 21,916,402 | +0.05(+0.20%) |
Jul 24, 2007 | 24.26 | 24.27 | 23.38 | 23.49 | 16,849,190 | -0.73(-2.99%) |
Jul 23, 2007 | 24.29 | 24.44 | 24.17 | 24.22 | 8,041,399 | +0.02(+0.10%) |
Jul 20, 2007 | 24.44 | 24.82 | 24.06 | 24.19 | 13,397,476 | -0.27(-1.09%) |
Jul 19, 2007 | 24.19 | 24.57 | 24.09 | 24.46 | 17,246,190 | +0.39(+1.61%) |
Jul 18, 2007 | 23.78 | 24.10 | 23.77 | 24.07 | 14,390,696 | +0.18(+0.75%) |
Jul 17, 2007 | 23.87 | 24.05 | 23.84 | 23.89 | 12,434,164 | +0.02(+0.10%) |
Jul 16, 2007 | 24.20 | 24.26 | 23.87 | 23.87 | 13,936,124 | -0.35(-1.45%) |
Jul 13, 2007 | 23.90 | 24.32 | 23.88 | 24.22 | 11,354,903 | +0.36(+1.49%) |
Jul 12, 2007 | 23.62 | 23.95 | 23.62 | 23.87 | 12,198,237 | +0.30(+1.26%) |
Jul 11, 2007 | 23.44 | 23.57 | 23.40 | 23.57 | 11,076,625 | +0.06(+0.25%) |
Jul 10, 2007 | 23.68 | 23.76 | 23.40 | 23.51 | 10,866,229 | -0.22(-0.93%) |
Jul 09, 2007 | 23.72 | 23.85 | 23.72 | 23.73 | 5,997,719 | +0.04(+0.15%) |
Jul 06, 2007 | 23.81 | 23.82 | 23.46 | 23.69 | 10,808,778 | -0.12(-0.52%) |
Jul 05, 2007 | 23.79 | 24.03 | 23.50 | 23.82 | 16,287,279 | -0.05(-0.20%) |
Jul 03, 2007 | 23.96 | 24.10 | 23.74 | 23.87 | 9,092,272 | +0.00(+0.00%) |
Jul 02, 2007 | 23.64 | 25.65 | 23.54 | 23.87 | 7,965,089 | +0.34(+1.44%) |
Jun 29, 2007 | 23.39 | 23.64 | 23.21 | 23.53 | 18,238,164 | +0.18(+0.79%) |
Jun 28, 2007 | 23.43 | 23.72 | 23.33 | 23.34 | 16,337,866 | -0.01(-0.03%) |
Jun 27, 2007 | 23.01 | 23.43 | 22.83 | 23.35 | 20,879,960 | +0.34(+1.47%) |
Jun 26, 2007 | 23.22 | 23.77 | 23.00 | 23.01 | 21,393,504 | -0.12(-0.54%) |
Jun 25, 2007 | 23.07 | 23.95 | 23.00 | 23.13 | 15,788,760 | +0.12(+0.54%) |
Jun 22, 2007 | 23.31 | 23.47 | 22.99 | 23.01 | 13,627,135 | -0.45(-1.90%) |
Jun 21, 2007 | 23.31 | 23.56 | 23.15 | 23.46 | 16,960,796 | +0.15(+0.64%) |
Jun 20, 2007 | 23.93 | 24.02 | 23.22 | 23.31 | 16,339,425 | -0.62(-2.61%) |
Jun 19, 2007 | 23.80 | 23.94 | 23.68 | 23.93 | 10,945,945 | +0.15(+0.65%) |
Jun 18, 2007 | 24.07 | 24.10 | 23.78 | 23.78 | 13,997,579 | -0.26(-1.09%) |
Jun 15, 2007 | 23.98 | 24.16 | 23.92 | 24.04 | 22,425,198 | +0.15(+0.65%) |
Jun 14, 2007 | 23.73 | 24.02 | 23.73 | 23.88 | 12,827,497 | +0.15(+0.63%) |
Jun 13, 2007 | 23.49 | 23.79 | 23.45 | 23.73 | 13,723,354 | +0.46(+1.99%) |
Jun 12, 2007 | 23.48 | 23.64 | 23.27 | 23.27 | 19,270,770 | -0.33(-1.39%) |
Jun 11, 2007 | 23.35 | 23.79 | 23.31 | 23.60 | 16,024,926 | +0.25(+1.07%) |
Jun 08, 2007 | 23.22 | 23.51 | 23.09 | 23.35 | 33,241,776 | +0.17(+0.72%) |
Jun 07, 2007 | 23.84 | 23.87 | 23.15 | 23.18 | 46,023,884 | -0.74(-3.11%) |
Jun 06, 2007 | 24.13 | 24.19 | 23.85 | 23.92 | 25,938,398 | -0.39(-1.59%) |
Jun 05, 2007 | 24.49 | 24.61 | 24.19 | 24.31 | 26,511,920 | -0.33(-1.33%) |
Jun 04, 2007 | 24.63 | 24.72 | 24.44 | 24.64 | 18,072,594 | -0.10(-0.38%) |
Jun 01, 2007 | 24.91 | 24.97 | 24.65 | 24.73 | 19,570,676 | -0.14(-0.55%) |
May 31, 2007 | 24.82 | 24.94 | 24.73 | 24.87 | 10,453,874 | +0.07(+0.26%) |
May 30, 2007 | 25.03 | 24.80 | 24.34 | 24.80 | 14,478,584 | +0.30(+1.24%) |
May 29, 2007 | 24.29 | 24.68 | 24.29 | 24.50 | 18,137,364 | +0.07(+0.29%) |
May 25, 2007 | 24.47 | 24.58 | 24.13 | 24.43 | 21,097,984 | +0.01(+0.05%) |
May 24, 2007 | 24.98 | 25.08 | 24.35 | 24.42 | 25,080,678 | -0.56(-2.24%) |
May 23, 2007 | 25.48 | 25.48 | 24.98 | 24.98 | 13,369,123 | -0.40(-1.57%) |
May 22, 2007 | 25.53 | 25.62 | 25.35 | 25.38 | 8,409,760 | -0.05(-0.19%) |
May 21, 2007 | 25.45 | 25.49 | 25.39 | 25.42 | 5,273,209 | -0.04(-0.14%) |
May 18, 2007 | 25.33 | 25.46 | 25.32 | 25.46 | 3,917,545 | +0.14(+0.54%) |
May 17, 2007 | 25.39 | 25.41 | 25.26 | 25.32 | 4,931,546 | -0.06(-0.23%) |
May 16, 2007 | 25.38 | 25.48 | 25.32 | 25.38 | 6,465,062 | +0.06(+0.23%) |
May 15, 2007 | 25.31 | 25.57 | 25.28 | 25.32 | 8,558,454 | +0.14(+0.54%) |
May 14, 2007 | 25.17 | 25.30 | 25.17 | 25.18 | 3,937,140 | +0.10(+0.40%) |
May 11, 2007 | 25.00 | 25.15 | 24.96 | 25.08 | 6,109,411 | +0.12(+0.48%) |
May 10, 2007 | 25.18 | 25.21 | 24.93 | 24.96 | 6,536,391 | -0.26(-1.01%) |
May 09, 2007 | 25.08 | 25.25 | 25.10 | 25.22 | 3,638,273 | +0.02(+0.07%) |
May 08, 2007 | 25.26 | 25.26 | 25.07 | 25.20 | 4,824,170 | -0.11(-0.45%) |
May 07, 2007 | 25.08 | 25.32 | 25.06 | 25.32 | 3,401,077 | +0.30(+1.19%) |
May 04, 2007 | 25.17 | 25.17 | 24.99 | 25.02 | 4,624,753 | -0.05(-0.19%) |
May 03, 2007 | 25.10 | 25.18 | 24.95 | 25.07 | 2,689,639 | -0.03(-0.12%) |
May 02, 2007 | 25.01 | 25.12 | 24.94 | 25.10 | 4,635,232 | +0.14(+0.55%) |