Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.45 | 22.53 | 21.98 | 21.98 | 13,235,560 | -0.29(-1.29%) |
Jul 30, 2007 | 21.91 | 22.44 | 21.84 | 22.27 | 12,827,945 | +0.29(+1.33%) |
Jul 27, 2007 | 21.85 | 22.46 | 21.66 | 21.98 | 22,337,514 | -0.18(-0.82%) |
Jul 26, 2007 | 22.20 | 22.32 | 21.82 | 22.16 | 24,642,214 | -0.50(-2.21%) |
Jul 25, 2007 | 23.25 | 23.58 | 22.33 | 22.66 | 20,313,832 | -0.40(-1.74%) |
Jul 24, 2007 | 22.68 | 23.55 | 22.68 | 23.06 | 19,733,322 | -0.43(-1.83%) |
Jul 23, 2007 | 23.06 | 23.61 | 23.06 | 23.49 | 9,815,281 | +0.27(+1.15%) |
Jul 20, 2007 | 22.97 | 23.31 | 22.82 | 23.22 | 14,787,966 | +0.02(+0.10%) |
Jul 19, 2007 | 23.41 | 23.45 | 22.98 | 23.20 | 22,015,120 | -0.03(-0.14%) |
Jul 18, 2007 | 23.25 | 23.87 | 23.17 | 23.23 | 31,383,248 | +0.37(+1.62%) |
Jul 17, 2007 | 22.86 | 23.06 | 22.47 | 22.86 | 15,640,596 | +0.32(+1.41%) |
Jul 16, 2007 | 22.11 | 22.73 | 21.62 | 22.54 | 11,302,641 | +0.25(+1.14%) |
Jul 13, 2007 | 22.10 | 22.36 | 21.88 | 22.29 | 7,573,398 | +0.20(+0.89%) |
Jul 12, 2007 | 21.95 | 22.09 | 21.72 | 22.09 | 12,293,493 | +0.37(+1.68%) |
Jul 11, 2007 | 21.17 | 21.74 | 21.16 | 21.72 | 13,143,955 | +0.49(+2.33%) |
Jul 10, 2007 | 21.53 | 21.49 | 21.19 | 21.23 | 11,807,363 | -0.33(-1.53%) |
Jul 09, 2007 | 21.59 | 21.77 | 21.54 | 21.56 | 7,010,163 | +0.01(+0.04%) |
Jul 06, 2007 | 21.42 | 21.66 | 21.24 | 21.55 | 8,408,044 | +0.15(+0.70%) |
Jul 05, 2007 | 21.50 | 21.55 | 21.27 | 21.40 | 6,845,979 | -0.13(-0.63%) |
Jul 03, 2007 | 21.45 | 21.58 | 21.40 | 21.54 | 4,181,305 | +0.09(+0.42%) |
Jul 02, 2007 | 21.37 | 21.57 | 21.35 | 21.44 | 7,763,638 | +0.20(+0.95%) |
Jun 29, 2007 | 21.35 | 21.55 | 21.10 | 21.24 | 8,177,232 | +0.01(+0.04%) |
Jun 28, 2007 | 21.12 | 21.40 | 21.11 | 21.23 | 8,266,219 | +0.07(+0.35%) |
Jun 27, 2007 | 20.81 | 21.24 | 20.68 | 21.16 | 12,411,657 | +0.23(+1.08%) |
Jun 26, 2007 | 21.30 | 21.31 | 20.89 | 20.94 | 10,561,129 | -0.23(-1.06%) |
Jun 25, 2007 | 21.50 | 21.52 | 21.10 | 21.16 | 9,688,443 | -0.26(-1.20%) |
Jun 22, 2007 | 21.77 | 21.78 | 21.18 | 21.42 | 13,143,413 | -0.35(-1.62%) |
Jun 21, 2007 | 21.64 | 21.78 | 21.47 | 21.77 | 9,937,240 | +0.13(+0.59%) |
Jun 20, 2007 | 21.99 | 22.09 | 21.61 | 21.64 | 8,949,099 | -0.41(-1.85%) |
Jun 19, 2007 | 22.01 | 22.09 | 21.88 | 22.05 | 10,678,752 | +0.01(+0.02%) |
Jun 18, 2007 | 22.19 | 22.19 | 21.96 | 22.04 | 5,401,439 | -0.14(-0.64%) |
Jun 15, 2007 | 21.90 | 22.46 | 21.90 | 22.19 | 18,138,322 | +0.38(+1.76%) |
Jun 14, 2007 | 21.61 | 21.94 | 21.56 | 21.80 | 13,057,228 | +0.27(+1.24%) |
Jun 13, 2007 | 20.79 | 21.54 | 20.79 | 21.54 | 13,992,249 | +0.63(+3.02%) |
Jun 12, 2007 | 21.29 | 21.33 | 20.90 | 20.90 | 13,439,909 | -0.44(-2.04%) |
Jun 11, 2007 | 21.47 | 21.54 | 21.34 | 21.34 | 8,163,112 | -0.18(-0.84%) |
Jun 08, 2007 | 21.18 | 21.60 | 21.16 | 21.52 | 11,370,884 | +0.34(+1.59%) |
Jun 07, 2007 | 21.80 | 21.80 | 21.18 | 21.18 | 16,629,496 | -0.62(-2.83%) |
Jun 06, 2007 | 22.31 | 22.31 | 21.80 | 21.80 | 10,569,260 | -0.52(-2.33%) |
Jun 05, 2007 | 22.34 | 22.51 | 22.16 | 22.32 | 7,826,531 | -0.18(-0.78%) |
Jun 04, 2007 | 22.46 | 22.53 | 22.35 | 22.49 | 7,472,573 | -0.02(-0.08%) |
Jun 01, 2007 | 22.37 | 22.65 | 22.36 | 22.51 | 10,055,947 | +0.25(+1.12%) |
May 31, 2007 | 21.96 | 22.35 | 21.95 | 22.26 | 9,660,799 | +0.34(+1.57%) |
May 30, 2007 | 21.73 | 21.94 | 21.73 | 21.92 | 5,646,442 | +0.03(+0.13%) |
May 29, 2007 | 21.80 | 22.02 | 21.74 | 21.89 | 7,496,970 | +0.13(+0.59%) |
May 25, 2007 | 21.78 | 22.02 | 21.72 | 21.76 | 7,205,894 | +0.13(+0.60%) |
May 24, 2007 | 21.94 | 22.06 | 21.55 | 21.63 | 9,715,361 | -0.30(-1.38%) |
May 23, 2007 | 21.87 | 22.05 | 21.83 | 21.94 | 9,346,984 | +0.06(+0.29%) |
May 22, 2007 | 22.23 | 22.23 | 21.70 | 21.87 | 8,487,822 | -0.10(-0.44%) |
May 21, 2007 | 22.03 | 22.20 | 21.92 | 21.97 | 13,128,366 | -0.14(-0.64%) |
May 18, 2007 | 22.28 | 22.28 | 21.99 | 22.11 | 11,766,520 | -0.18(-0.79%) |
May 17, 2007 | 21.95 | 22.34 | 21.91 | 22.29 | 15,654,700 | +0.26(+1.19%) |
May 16, 2007 | 22.05 | 22.10 | 21.77 | 22.03 | 13,757,004 | +0.20(+0.93%) |
May 15, 2007 | 21.66 | 21.97 | 21.65 | 21.82 | 16,597,310 | +0.16(+0.75%) |
May 14, 2007 | 21.85 | 21.85 | 21.50 | 21.66 | 8,555,577 | +0.09(+0.44%) |
May 11, 2007 | 21.53 | 21.63 | 21.49 | 21.57 | 12,994,352 | +0.16(+0.76%) |
May 10, 2007 | 21.52 | 21.64 | 21.27 | 21.40 | 12,575,625 | -0.28(-1.29%) |
May 09, 2007 | 21.69 | 21.82 | 21.49 | 21.68 | 13,526,267 | +0.00(+0.00%) |
May 08, 2007 | 21.54 | 21.86 | 21.48 | 21.68 | 18,938,488 | +0.20(+0.94%) |
May 07, 2007 | 21.51 | 21.64 | 21.39 | 21.48 | 9,812,375 | -0.04(-0.17%) |
May 04, 2007 | 21.49 | 21.56 | 21.27 | 21.52 | 12,850,180 | +0.02(+0.08%) |
May 03, 2007 | 21.18 | 21.73 | 21.18 | 21.50 | 15,031,846 | +0.58(+2.76%) |
May 02, 2007 | 21.02 | 21.02 | 20.73 | 20.92 | 13,910,683 | +0.22(+1.07%) |