Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.49 | 22.50 | 21.94 | 21.95 | 87,910,352 | -0.31(-1.39%) |
Jul 30, 2007 | 22.26 | 22.33 | 21.92 | 22.26 | 88,750,768 | +0.01(+0.03%) |
Jul 27, 2007 | 22.66 | 22.71 | 22.23 | 22.25 | 91,388,440 | -0.45(-1.97%) |
Jul 26, 2007 | 22.89 | 23.11 | 22.34 | 22.70 | 115,310,520 | -0.55(-2.38%) |
Jul 25, 2007 | 23.46 | 23.70 | 22.99 | 23.25 | 72,752,088 | -0.07(-0.29%) |
Jul 24, 2007 | 23.48 | 23.83 | 23.25 | 23.32 | 78,896,048 | -0.30(-1.25%) |
Jul 23, 2007 | 23.74 | 23.86 | 23.56 | 23.61 | 64,394,076 | +0.02(+0.10%) |
Jul 20, 2007 | 23.59 | 23.62 | 23.31 | 23.59 | 129,831,400 | -0.26(-1.11%) |
Jul 19, 2007 | 23.50 | 24.10 | 23.42 | 23.86 | 159,924,768 | +0.45(+1.91%) |
Jul 18, 2007 | 23.10 | 23.45 | 23.09 | 23.41 | 85,094,296 | +0.11(+0.46%) |
Jul 17, 2007 | 22.73 | 23.38 | 22.72 | 23.30 | 102,404,240 | +0.57(+2.50%) |
Jul 16, 2007 | 22.53 | 22.89 | 22.50 | 22.73 | 63,413,452 | +0.16(+0.70%) |
Jul 13, 2007 | 22.67 | 22.73 | 22.45 | 22.58 | 55,697,428 | -0.19(-0.83%) |
Jul 12, 2007 | 22.38 | 22.80 | 22.29 | 22.76 | 71,695,440 | +0.44(+1.97%) |
Jul 11, 2007 | 22.14 | 22.45 | 22.11 | 22.33 | 63,420,592 | +0.12(+0.55%) |
Jul 10, 2007 | 22.48 | 22.70 | 22.09 | 22.20 | 87,184,984 | -0.41(-1.81%) |
Jul 09, 2007 | 22.61 | 22.67 | 22.57 | 22.61 | 44,687,652 | -0.08(-0.33%) |
Jul 06, 2007 | 22.64 | 22.74 | 22.45 | 22.69 | 76,005,504 | -0.02(-0.07%) |
Jul 05, 2007 | 22.75 | 22.88 | 22.58 | 22.70 | 63,188,900 | -0.02(-0.10%) |
Jul 03, 2007 | 22.55 | 22.88 | 22.55 | 22.73 | 46,498,820 | +0.21(+0.94%) |
Jul 02, 2007 | 22.46 | 22.56 | 22.33 | 22.52 | 62,508,432 | +0.20(+0.92%) |
Jun 29, 2007 | 22.61 | 22.66 | 21.99 | 22.31 | 94,029,872 | -0.27(-1.21%) |
Jun 28, 2007 | 22.61 | 22.69 | 22.47 | 22.58 | 60,834,012 | -0.03(-0.13%) |
Jun 27, 2007 | 22.23 | 22.67 | 22.23 | 22.61 | 71,687,120 | +0.26(+1.19%) |
Jun 26, 2007 | 22.37 | 22.56 | 22.33 | 22.35 | 63,850,772 | +0.02(+0.10%) |
Jun 25, 2007 | 22.31 | 22.54 | 22.24 | 22.33 | 71,210,440 | +0.00(+0.00%) |
Jun 22, 2007 | 22.71 | 22.79 | 22.30 | 22.33 | 116,101,144 | -0.55(-2.42%) |
Jun 21, 2007 | 22.67 | 22.94 | 22.64 | 22.88 | 74,716,120 | +0.16(+0.70%) |
Jun 20, 2007 | 23.05 | 23.10 | 22.68 | 22.72 | 62,199,732 | -0.34(-1.48%) |
Jun 19, 2007 | 23.02 | 23.21 | 23.00 | 23.06 | 61,824,072 | -0.04(-0.16%) |
Jun 18, 2007 | 23.23 | 23.26 | 23.03 | 23.10 | 60,276,116 | +0.02(+0.07%) |
Jun 15, 2007 | 23.36 | 23.38 | 23.04 | 23.08 | 133,332,672 | -0.02(-0.10%) |
Jun 14, 2007 | 22.98 | 23.25 | 22.94 | 23.11 | 78,023,656 | +0.10(+0.43%) |
Jun 13, 2007 | 22.69 | 23.02 | 22.60 | 23.01 | 85,161,240 | +0.41(+1.81%) |
Jun 12, 2007 | 22.68 | 22.89 | 22.54 | 22.60 | 75,266,944 | -0.13(-0.57%) |
Jun 11, 2007 | 22.67 | 22.90 | 22.66 | 22.73 | 61,697,972 | -0.02(-0.10%) |
Jun 08, 2007 | 22.39 | 22.76 | 22.27 | 22.75 | 81,031,816 | +0.33(+1.45%) |
Jun 07, 2007 | 22.73 | 22.93 | 22.40 | 22.42 | 95,066,544 | -0.51(-2.21%) |
Jun 06, 2007 | 22.99 | 23.11 | 22.90 | 22.93 | 50,489,168 | -0.22(-0.95%) |
Jun 05, 2007 | 23.18 | 23.19 | 22.96 | 23.15 | 58,493,688 | -0.10(-0.44%) |
Jun 04, 2007 | 23.03 | 23.29 | 23.01 | 23.25 | 54,730,556 | +0.09(+0.41%) |
Jun 01, 2007 | 23.31 | 23.39 | 23.13 | 23.16 | 52,148,000 | -0.08(-0.33%) |
May 31, 2007 | 23.56 | 23.59 | 23.17 | 23.23 | 112,795,840 | -0.32(-1.35%) |
May 30, 2007 | 23.13 | 23.57 | 23.10 | 23.55 | 75,876,528 | +0.24(+1.04%) |
May 29, 2007 | 23.08 | 23.34 | 23.01 | 23.31 | 55,971,272 | +0.23(+1.02%) |
May 25, 2007 | 22.92 | 23.21 | 22.85 | 23.08 | 63,041,560 | +0.23(+1.03%) |
May 24, 2007 | 23.12 | 23.32 | 22.68 | 22.84 | 84,604,296 | -0.31(-1.34%) |
May 23, 2007 | 23.35 | 23.35 | 23.14 | 23.15 | 61,204,380 | -0.08(-0.36%) |
May 22, 2007 | 23.39 | 23.42 | 23.21 | 23.23 | 52,854,532 | -0.27(-1.16%) |
May 21, 2007 | 23.26 | 23.59 | 23.26 | 23.51 | 56,031,636 | +0.17(+0.71%) |
May 18, 2007 | 23.42 | 23.46 | 23.15 | 23.34 | 77,210,192 | -0.11(-0.48%) |
May 17, 2007 | 23.49 | 23.57 | 23.44 | 23.45 | 55,284,740 | -0.07(-0.29%) |
May 16, 2007 | 23.47 | 23.54 | 23.33 | 23.52 | 60,544,636 | +0.13(+0.55%) |
May 15, 2007 | 23.39 | 23.54 | 23.35 | 23.39 | 99,111,208 | -0.05(-0.23%) |
May 14, 2007 | 23.35 | 23.46 | 23.33 | 23.45 | 92,838,480 | +0.06(+0.26%) |
May 11, 2007 | 23.14 | 23.45 | 23.13 | 23.39 | 57,485,456 | +0.23(+1.01%) |
May 10, 2007 | 23.23 | 23.42 | 23.11 | 23.15 | 73,175,640 | -0.15(-0.65%) |
May 09, 2007 | 23.24 | 23.42 | 23.14 | 23.30 | 68,336,736 | +0.02(+0.10%) |
May 08, 2007 | 23.23 | 23.42 | 23.15 | 23.28 | 79,985,200 | +0.03(+0.13%) |
May 07, 2007 | 23.09 | 23.29 | 23.08 | 23.25 | 79,107,264 | +0.11(+0.49%) |
May 04, 2007 | 23.23 | 23.24 | 22.93 | 23.14 | 137,892,992 | -0.31(-1.32%) |
May 03, 2007 | 23.17 | 23.47 | 23.11 | 23.45 | 108,362,128 | +0.27(+1.18%) |
May 02, 2007 | 23.01 | 23.23 | 22.94 | 23.17 | 106,605,144 | +0.32(+1.38%) |