Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.65 | 22.82 | 21.85 | 21.96 | 3,979,924 | -0.37(-1.68%) |
Jul 30, 2007 | 22.29 | 22.60 | 22.15 | 22.34 | 3,196,644 | +0.03(+0.14%) |
Jul 27, 2007 | 22.26 | 22.81 | 21.74 | 22.30 | 4,090,175 | +0.02(+0.11%) |
Jul 26, 2007 | 22.54 | 22.96 | 21.76 | 22.28 | 4,976,665 | -1.16(-4.93%) |
Jul 25, 2007 | 24.01 | 24.02 | 22.90 | 23.44 | 2,607,945 | -0.34(-1.45%) |
Jul 24, 2007 | 24.53 | 24.57 | 23.52 | 23.78 | 2,956,300 | -0.73(-2.98%) |
Jul 23, 2007 | 24.54 | 24.66 | 24.37 | 24.51 | 1,574,239 | +0.04(+0.18%) |
Jul 20, 2007 | 24.98 | 25.07 | 24.42 | 24.47 | 1,665,769 | -0.44(-1.78%) |
Jul 19, 2007 | 24.97 | 25.09 | 24.83 | 24.91 | 2,029,966 | -0.02(-0.10%) |
Jul 18, 2007 | 24.79 | 24.99 | 24.68 | 24.93 | 2,817,086 | +0.07(+0.30%) |
Jul 17, 2007 | 25.12 | 25.28 | 24.70 | 24.86 | 1,912,354 | -0.31(-1.24%) |
Jul 16, 2007 | 25.43 | 25.82 | 25.13 | 25.17 | 1,971,880 | -0.49(-1.90%) |
Jul 13, 2007 | 25.58 | 25.75 | 25.46 | 25.66 | 1,673,450 | +0.06(+0.24%) |
Jul 12, 2007 | 24.99 | 25.62 | 24.96 | 25.60 | 1,955,718 | +0.71(+2.86%) |
Jul 11, 2007 | 25.00 | 25.08 | 24.68 | 24.89 | 1,947,717 | -0.21(-0.82%) |
Jul 10, 2007 | 25.54 | 25.54 | 24.79 | 25.09 | 2,422,966 | -0.54(-2.10%) |
Jul 09, 2007 | 25.25 | 25.72 | 25.22 | 25.63 | 1,740,336 | +0.52(+2.07%) |
Jul 06, 2007 | 24.97 | 25.38 | 24.73 | 25.11 | 1,762,579 | +0.13(+0.53%) |
Jul 05, 2007 | 25.12 | 25.18 | 24.64 | 24.98 | 1,931,876 | -0.18(-0.72%) |
Jul 03, 2007 | 25.31 | 25.57 | 24.97 | 25.16 | 1,121,713 | -0.16(-0.62%) |
Jul 02, 2007 | 24.98 | 25.43 | 24.94 | 25.32 | 1,517,434 | +0.38(+1.53%) |
Jun 29, 2007 | 25.15 | 25.15 | 24.64 | 24.93 | 1,725,775 | -0.03(-0.12%) |
Jun 28, 2007 | 24.98 | 25.59 | 24.87 | 24.97 | 2,250,628 | +0.21(+0.83%) |
Jun 27, 2007 | 24.14 | 24.81 | 23.75 | 24.76 | 2,730,677 | +0.62(+2.59%) |
Jun 26, 2007 | 24.54 | 24.68 | 24.03 | 24.14 | 1,930,276 | -0.07(-0.31%) |
Jun 25, 2007 | 24.82 | 24.95 | 24.06 | 24.21 | 2,862,690 | -0.40(-1.63%) |
Jun 22, 2007 | 25.25 | 25.20 | 24.53 | 24.61 | 4,281,395 | -0.46(-1.82%) |
Jun 21, 2007 | 24.75 | 25.23 | 24.31 | 25.07 | 7,277,083 | +1.16(+4.86%) |
Jun 20, 2007 | 24.29 | 24.29 | 23.82 | 23.90 | 1,520,154 | -0.39(-1.60%) |
Jun 19, 2007 | 24.34 | 24.43 | 24.13 | 24.29 | 1,233,885 | -0.15(-0.61%) |
Jun 18, 2007 | 24.73 | 24.87 | 24.37 | 24.44 | 1,421,584 | -0.23(-0.94%) |
Jun 15, 2007 | 24.20 | 24.98 | 24.20 | 24.67 | 1,599,362 | +0.66(+2.73%) |
Jun 14, 2007 | 23.95 | 24.34 | 23.94 | 24.02 | 968,578 | +0.07(+0.29%) |
Jun 13, 2007 | 23.90 | 24.00 | 23.50 | 23.95 | 1,513,913 | +0.24(+1.00%) |
Jun 12, 2007 | 23.85 | 24.21 | 23.69 | 23.71 | 1,629,765 | -0.47(-1.94%) |
Jun 11, 2007 | 24.49 | 24.54 | 24.14 | 24.18 | 1,426,864 | -0.18(-0.72%) |
Jun 08, 2007 | 24.04 | 24.52 | 23.53 | 24.35 | 2,766,841 | +0.31(+1.30%) |
Jun 07, 2007 | 25.45 | 25.45 | 23.94 | 24.04 | 3,110,236 | -1.43(-5.62%) |
Jun 06, 2007 | 25.50 | 25.63 | 24.89 | 25.47 | 1,405,342 | -0.11(-0.44%) |
Jun 05, 2007 | 26.05 | 26.15 | 25.55 | 25.58 | 1,507,121 | -0.56(-2.15%) |
Jun 04, 2007 | 26.18 | 26.33 | 25.76 | 26.15 | 1,292,771 | -0.09(-0.33%) |
Jun 01, 2007 | 26.41 | 26.53 | 25.63 | 26.23 | 1,110,832 | -0.14(-0.54%) |
May 31, 2007 | 26.73 | 26.84 | 26.34 | 26.38 | 854,806 | -0.37(-1.39%) |
May 30, 2007 | 26.54 | 26.87 | 26.52 | 26.75 | 928,894 | +0.13(+0.50%) |
May 29, 2007 | 26.49 | 26.71 | 26.36 | 26.61 | 1,128,434 | +0.09(+0.33%) |
May 25, 2007 | 26.54 | 26.96 | 26.34 | 26.53 | 844,407 | +0.29(+1.10%) |
May 24, 2007 | 27.12 | 27.14 | 26.11 | 26.24 | 1,606,603 | -0.84(-3.09%) |
May 23, 2007 | 27.16 | 27.38 | 27.06 | 27.08 | 886,650 | -0.06(-0.21%) |
May 22, 2007 | 27.02 | 27.22 | 26.72 | 27.13 | 1,093,071 | +0.17(+0.62%) |
May 21, 2007 | 26.83 | 27.08 | 26.83 | 26.97 | 563,714 | +0.23(+0.84%) |
May 18, 2007 | 27.16 | 27.17 | 26.67 | 26.74 | 972,418 | -0.19(-0.71%) |
May 17, 2007 | 26.87 | 27.32 | 26.87 | 26.93 | 1,119,793 | +0.06(+0.23%) |
May 16, 2007 | 27.06 | 27.14 | 26.50 | 26.87 | 1,369,899 | -0.06(-0.23%) |
May 15, 2007 | 26.66 | 27.19 | 26.40 | 26.93 | 1,954,598 | +0.44(+1.67%) |
May 14, 2007 | 26.64 | 26.85 | 26.46 | 26.49 | 579,098 | -0.15(-0.56%) |
May 11, 2007 | 25.85 | 26.69 | 25.85 | 26.64 | 973,378 | +0.69(+2.65%) |
May 10, 2007 | 26.35 | 26.53 | 25.89 | 25.96 | 1,225,084 | -0.71(-2.66%) |
May 09, 2007 | 27.01 | 27.00 | 26.57 | 26.66 | 1,429,425 | -0.19(-0.71%) |
May 08, 2007 | 26.28 | 26.98 | 26.26 | 26.86 | 1,330,215 | +0.45(+1.72%) |
May 07, 2007 | 26.21 | 26.61 | 26.10 | 26.40 | 1,602,082 | +0.43(+1.67%) |
May 04, 2007 | 25.68 | 26.16 | 25.63 | 25.97 | 2,139,097 | +0.47(+1.85%) |
May 03, 2007 | 25.63 | 26.01 | 25.02 | 25.50 | 2,251,588 | -0.18(-0.71%) |
May 02, 2007 | 24.52 | 26.32 | 24.49 | 25.68 | 4,471,814 | +1.72(+7.20%) |