Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.86 | 24.08 | 23.14 | 23.20 | 31,210,722 | -0.58(-2.43%) |
Jul 30, 2007 | 23.20 | 23.86 | 22.91 | 23.78 | 34,622,196 | +0.72(+3.13%) |
Jul 27, 2007 | 23.15 | 23.61 | 22.95 | 23.06 | 38,682,188 | -0.06(-0.27%) |
Jul 26, 2007 | 23.26 | 23.62 | 22.96 | 23.12 | 44,253,448 | -0.63(-2.66%) |
Jul 25, 2007 | 23.63 | 23.96 | 23.47 | 23.75 | 32,089,090 | +0.44(+1.89%) |
Jul 24, 2007 | 23.67 | 23.84 | 23.25 | 23.31 | 34,074,988 | -0.63(-2.64%) |
Jul 23, 2007 | 24.02 | 24.15 | 23.86 | 23.95 | 21,942,730 | +0.09(+0.37%) |
Jul 20, 2007 | 24.17 | 24.50 | 23.81 | 23.86 | 31,166,978 | -0.56(-2.31%) |
Jul 19, 2007 | 24.42 | 24.57 | 24.17 | 24.42 | 21,687,410 | +0.10(+0.42%) |
Jul 18, 2007 | 24.36 | 24.39 | 24.04 | 24.32 | 28,761,898 | -0.14(-0.56%) |
Jul 17, 2007 | 24.60 | 24.72 | 24.32 | 24.46 | 22,479,350 | +0.10(+0.39%) |
Jul 16, 2007 | 24.50 | 24.74 | 24.36 | 24.36 | 14,603,374 | -0.06(-0.25%) |
Jul 13, 2007 | 24.28 | 24.47 | 24.25 | 24.42 | 14,144,584 | +0.07(+0.28%) |
Jul 12, 2007 | 24.15 | 24.38 | 23.99 | 24.35 | 26,646,724 | +0.36(+1.49%) |
Jul 11, 2007 | 23.64 | 24.05 | 23.60 | 23.99 | 23,653,864 | +0.33(+1.39%) |
Jul 10, 2007 | 24.05 | 24.05 | 23.59 | 23.67 | 30,793,068 | -0.47(-1.94%) |
Jul 09, 2007 | 24.32 | 24.46 | 24.10 | 24.13 | 15,314,946 | -0.14(-0.59%) |
Jul 06, 2007 | 24.21 | 24.32 | 24.15 | 24.28 | 12,677,080 | +0.01(+0.03%) |
Jul 05, 2007 | 24.44 | 24.56 | 24.13 | 24.27 | 10,915,873 | -0.25(-1.01%) |
Jul 03, 2007 | 24.40 | 24.67 | 24.41 | 24.52 | 5,318,575 | +0.12(+0.48%) |
Jul 02, 2007 | 24.34 | 24.50 | 24.26 | 24.40 | 9,836,171 | +0.23(+0.97%) |
Jun 29, 2007 | 24.39 | 24.84 | 24.02 | 24.17 | 21,283,446 | -0.08(-0.31%) |
Jun 28, 2007 | 24.28 | 24.49 | 24.08 | 24.24 | 13,530,356 | -0.03(-0.14%) |
Jun 27, 2007 | 23.92 | 24.30 | 23.84 | 24.28 | 19,688,728 | +0.19(+0.77%) |
Jun 26, 2007 | 24.13 | 24.34 | 24.06 | 24.09 | 16,533,804 | -0.01(-0.06%) |
Jun 25, 2007 | 24.07 | 24.33 | 24.03 | 24.10 | 21,627,880 | +0.04(+0.17%) |
Jun 22, 2007 | 24.37 | 24.44 | 24.06 | 24.06 | 26,454,172 | -0.42(-1.71%) |
Jun 21, 2007 | 24.52 | 24.59 | 24.28 | 24.48 | 13,809,145 | -0.03(-0.14%) |
Jun 20, 2007 | 25.05 | 25.05 | 24.51 | 24.52 | 17,436,784 | -0.48(-1.92%) |
Jun 19, 2007 | 24.84 | 25.04 | 24.76 | 25.00 | 14,595,148 | +0.16(+0.66%) |
Jun 18, 2007 | 24.83 | 24.92 | 24.67 | 24.83 | 12,040,062 | +0.12(+0.47%) |
Jun 15, 2007 | 24.74 | 25.06 | 24.70 | 24.72 | 19,690,766 | +0.05(+0.22%) |
Jun 14, 2007 | 24.36 | 24.81 | 24.33 | 24.66 | 11,363,925 | -0.03(-0.14%) |
Jun 13, 2007 | 24.26 | 24.72 | 24.19 | 24.70 | 15,887,607 | +0.52(+2.16%) |
Jun 12, 2007 | 24.26 | 24.50 | 24.15 | 24.17 | 17,756,806 | -0.21(-0.85%) |
Jun 11, 2007 | 24.24 | 24.52 | 24.19 | 24.38 | 10,150,812 | +0.10(+0.40%) |
Jun 08, 2007 | 24.08 | 24.31 | 24.08 | 24.28 | 15,509,718 | +0.19(+0.80%) |
Jun 07, 2007 | 24.46 | 24.55 | 24.08 | 24.09 | 18,134,096 | -0.36(-1.49%) |
Jun 06, 2007 | 24.68 | 24.63 | 24.39 | 24.46 | 16,812,954 | -0.22(-0.89%) |
Jun 05, 2007 | 24.81 | 24.85 | 24.57 | 24.68 | 19,320,384 | -0.20(-0.80%) |
Jun 04, 2007 | 25.01 | 25.01 | 24.83 | 24.87 | 10,906,017 | -0.14(-0.55%) |
Jun 01, 2007 | 24.81 | 25.06 | 24.77 | 25.01 | 14,350,614 | +0.21(+0.86%) |
May 31, 2007 | 24.86 | 24.94 | 24.73 | 24.80 | 14,865,333 | -0.10(-0.39%) |
May 30, 2007 | 24.84 | 24.91 | 24.70 | 24.90 | 14,268,722 | +0.05(+0.22%) |
May 29, 2007 | 24.84 | 24.94 | 24.76 | 24.84 | 14,054,356 | +0.01(+0.06%) |
May 25, 2007 | 24.76 | 24.83 | 24.67 | 24.83 | 11,230,702 | +0.06(+0.25%) |
May 24, 2007 | 24.80 | 25.02 | 24.73 | 24.76 | 21,253,426 | -0.03(-0.14%) |
May 23, 2007 | 24.74 | 24.87 | 24.67 | 24.80 | 21,131,326 | +0.06(+0.25%) |
May 22, 2007 | 24.92 | 24.96 | 24.72 | 24.74 | 18,575,970 | -0.21(-0.85%) |
May 21, 2007 | 25.03 | 25.07 | 24.83 | 24.95 | 22,420,112 | -0.08(-0.30%) |
May 18, 2007 | 24.94 | 25.04 | 24.93 | 25.03 | 17,072,764 | +0.12(+0.50%) |
May 17, 2007 | 24.77 | 24.94 | 24.74 | 24.90 | 13,762,170 | +0.01(+0.06%) |
May 16, 2007 | 24.51 | 24.90 | 24.35 | 24.89 | 20,099,190 | +0.56(+2.29%) |
May 15, 2007 | 24.36 | 24.63 | 24.26 | 24.33 | 17,079,536 | +0.08(+0.31%) |
May 14, 2007 | 24.41 | 24.60 | 24.22 | 24.26 | 17,578,356 | -0.15(-0.62%) |
May 11, 2007 | 24.41 | 24.60 | 24.34 | 24.41 | 19,693,932 | +0.08(+0.34%) |
May 10, 2007 | 24.76 | 24.76 | 24.32 | 24.32 | 17,179,144 | -0.49(-1.97%) |
May 09, 2007 | 24.57 | 24.89 | 24.54 | 24.81 | 16,281,404 | +0.21(+0.84%) |
May 08, 2007 | 24.65 | 24.79 | 24.55 | 24.61 | 13,656,692 | -0.18(-0.72%) |
May 07, 2007 | 24.68 | 24.85 | 24.68 | 24.79 | 12,208,357 | +0.10(+0.42%) |
May 04, 2007 | 24.71 | 24.81 | 24.57 | 24.68 | 11,792,744 | +0.05(+0.22%) |
May 03, 2007 | 24.54 | 24.72 | 24.53 | 24.63 | 9,096,793 | +0.10(+0.42%) |
May 02, 2007 | 24.57 | 24.69 | 24.49 | 24.52 | 11,979,078 | -0.24(-0.97%) |