Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.64 | 22.72 | 22.38 | 22.47 | 2,382,706 | +0.18(+0.80%) |
Jul 30, 2007 | 22.31 | 22.37 | 22.07 | 22.29 | 2,354,272 | +0.30(+1.35%) |
Jul 27, 2007 | 22.34 | 22.35 | 21.95 | 21.99 | 3,832,202 | -0.25(-1.11%) |
Jul 26, 2007 | 22.50 | 22.63 | 22.17 | 22.24 | 4,062,365 | -0.55(-2.43%) |
Jul 25, 2007 | 22.92 | 22.98 | 22.54 | 22.79 | 3,779,510 | +0.06(+0.26%) |
Jul 24, 2007 | 23.08 | 23.11 | 22.71 | 22.73 | 2,204,668 | -0.29(-1.24%) |
Jul 23, 2007 | 23.04 | 23.17 | 23.00 | 23.02 | 2,460,854 | -0.15(-0.63%) |
Jul 20, 2007 | 23.37 | 23.42 | 23.08 | 23.16 | 8,613,128 | -0.02(-0.07%) |
Jul 19, 2007 | 23.16 | 23.24 | 22.63 | 23.18 | 6,525,727 | +0.21(+0.91%) |
Jul 18, 2007 | 23.01 | 23.10 | 22.78 | 22.97 | 3,992,580 | -0.01(-0.05%) |
Jul 17, 2007 | 22.99 | 23.16 | 22.96 | 22.98 | 4,059,019 | -0.10(-0.44%) |
Jul 16, 2007 | 23.11 | 23.17 | 22.98 | 23.08 | 5,494,665 | +0.20(+0.89%) |
Jul 13, 2007 | 22.87 | 22.93 | 22.79 | 22.88 | 14,307,204 | +0.01(+0.02%) |
Jul 12, 2007 | 22.73 | 22.92 | 22.69 | 22.87 | 7,855,070 | +0.49(+2.19%) |
Jul 11, 2007 | 22.42 | 22.47 | 22.30 | 22.38 | 4,744,598 | +0.10(+0.46%) |
Jul 10, 2007 | 22.48 | 22.57 | 22.28 | 22.28 | 4,136,260 | -0.18(-0.79%) |
Jul 09, 2007 | 22.71 | 22.71 | 22.44 | 22.46 | 3,744,151 | -0.05(-0.24%) |
Jul 06, 2007 | 22.55 | 22.57 | 22.44 | 22.51 | 3,161,578 | +0.06(+0.29%) |
Jul 05, 2007 | 22.76 | 22.69 | 22.33 | 22.45 | 5,717,306 | +0.34(+1.53%) |
Jul 03, 2007 | 22.17 | 22.18 | 22.09 | 22.11 | 2,649,764 | +0.04(+0.17%) |
Jul 02, 2007 | 22.14 | 22.21 | 21.96 | 22.07 | 4,173,128 | +0.40(+1.86%) |
Jun 29, 2007 | 21.89 | 22.00 | 21.53 | 21.67 | 3,331,068 | -0.17(-0.79%) |
Jun 28, 2007 | 22.08 | 21.98 | 21.81 | 21.84 | 3,066,055 | -0.05(-0.22%) |
Jun 27, 2007 | 21.74 | 21.96 | 21.66 | 21.89 | 4,209,181 | +0.17(+0.77%) |
Jun 26, 2007 | 21.86 | 21.88 | 21.65 | 21.72 | 3,113,395 | +0.20(+0.93%) |
Jun 25, 2007 | 21.70 | 21.78 | 21.51 | 21.52 | 4,899,862 | -0.20(-0.92%) |
Jun 22, 2007 | 21.85 | 21.87 | 21.66 | 21.72 | 3,958,292 | -0.23(-1.05%) |
Jun 21, 2007 | 22.01 | 21.99 | 21.82 | 21.95 | 6,479,138 | -0.01(-0.05%) |
Jun 20, 2007 | 22.36 | 22.36 | 21.93 | 21.96 | 5,729,943 | -0.41(-1.85%) |
Jun 19, 2007 | 22.67 | 23.01 | 22.31 | 22.38 | 11,307,867 | +0.13(+0.58%) |
Jun 18, 2007 | 22.36 | 22.40 | 22.17 | 22.25 | 4,716,907 | -0.25(-1.12%) |
Jun 15, 2007 | 22.48 | 22.57 | 22.33 | 22.50 | 7,718,103 | +0.26(+1.19%) |
Jun 14, 2007 | 22.14 | 22.57 | 22.11 | 22.24 | 22,669,070 | -0.94(-4.04%) |
Jun 13, 2007 | 23.98 | 24.18 | 23.11 | 23.18 | 16,544,952 | -0.70(-2.95%) |
Jun 12, 2007 | 23.98 | 24.14 | 23.87 | 23.88 | 4,971,885 | -0.41(-1.68%) |
Jun 11, 2007 | 24.08 | 24.72 | 24.05 | 24.29 | 7,991,665 | -0.19(-0.79%) |
Jun 08, 2007 | 24.53 | 24.57 | 24.19 | 24.48 | 2,633,410 | +0.15(+0.60%) |
Jun 07, 2007 | 24.66 | 24.80 | 24.29 | 24.34 | 3,138,162 | -0.45(-1.82%) |
Jun 06, 2007 | 25.02 | 25.04 | 24.59 | 24.79 | 2,627,860 | -0.12(-0.48%) |
Jun 05, 2007 | 25.02 | 25.15 | 24.90 | 24.91 | 3,084,453 | -0.44(-1.72%) |
Jun 04, 2007 | 25.23 | 25.35 | 25.18 | 25.34 | 2,315,059 | -0.53(-2.06%) |
Jun 01, 2007 | 25.72 | 25.93 | 25.63 | 25.88 | 3,381,618 | -0.01(-0.02%) |
May 31, 2007 | 25.84 | 25.99 | 25.80 | 25.88 | 2,668,720 | +0.24(+0.94%) |
May 30, 2007 | 25.43 | 25.69 | 25.36 | 25.64 | 2,316,189 | +0.17(+0.68%) |
May 29, 2007 | 25.56 | 25.63 | 25.44 | 25.47 | 1,764,403 | -0.05(-0.19%) |
May 25, 2007 | 25.48 | 25.72 | 25.45 | 25.52 | 1,547,945 | +0.09(+0.34%) |
May 24, 2007 | 25.56 | 25.61 | 25.33 | 25.43 | 2,366,724 | -0.02(-0.06%) |
May 23, 2007 | 25.62 | 25.67 | 25.42 | 25.45 | 1,920,140 | -0.25(-0.96%) |
May 22, 2007 | 25.67 | 25.78 | 25.56 | 25.69 | 2,464,663 | -0.01(-0.02%) |
May 21, 2007 | 25.62 | 25.80 | 25.64 | 25.70 | 3,460,973 | +0.25(+0.99%) |
May 18, 2007 | 25.39 | 25.51 | 25.36 | 25.45 | 2,906,229 | +0.59(+2.36%) |
May 17, 2007 | 24.89 | 24.89 | 24.73 | 24.86 | 3,575,267 | -0.20(-0.82%) |
May 16, 2007 | 25.11 | 25.18 | 24.94 | 25.06 | 2,132,932 | +0.24(+0.95%) |
May 15, 2007 | 24.77 | 24.93 | 24.67 | 24.83 | 1,972,310 | +0.27(+1.12%) |
May 14, 2007 | 24.63 | 24.66 | 24.49 | 24.55 | 5,849,255 | -0.06(-0.26%) |
May 11, 2007 | 24.59 | 24.66 | 24.47 | 24.62 | 3,754,049 | +0.03(+0.13%) |
May 10, 2007 | 24.74 | 24.90 | 24.55 | 24.59 | 1,311,873 | -0.31(-1.25%) |
May 09, 2007 | 24.87 | 25.01 | 24.77 | 24.90 | 2,056,178 | -0.11(-0.43%) |
May 08, 2007 | 24.88 | 25.05 | 24.84 | 25.00 | 2,556,842 | -0.17(-0.68%) |
May 07, 2007 | 25.27 | 25.27 | 25.10 | 25.18 | 1,926,831 | +0.20(+0.82%) |
May 04, 2007 | 24.82 | 25.10 | 24.82 | 24.97 | 2,383,264 | +0.30(+1.20%) |
May 03, 2007 | 24.75 | 24.82 | 24.57 | 24.68 | 4,456,559 | -0.33(-1.31%) |
May 02, 2007 | 24.67 | 25.17 | 24.67 | 25.00 | 8,429,819 | +0.54(+2.22%) |