Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.15 | 23.14 | 22.89 | 22.96 | 11,230,462 | +0.74(+3.34%) |
Jul 30, 2007 | 22.26 | 22.30 | 21.71 | 22.22 | 11,991,413 | -0.09(-0.40%) |
Jul 27, 2007 | 22.71 | 23.02 | 22.28 | 22.30 | 8,276,371 | -0.72(-3.12%) |
Jul 26, 2007 | 23.37 | 23.50 | 22.92 | 23.02 | 9,515,962 | -0.63(-2.66%) |
Jul 25, 2007 | 23.91 | 24.00 | 23.40 | 23.65 | 13,895,879 | +0.60(+2.59%) |
Jul 24, 2007 | 23.28 | 23.36 | 22.96 | 23.06 | 6,352,657 | -0.35(-1.50%) |
Jul 23, 2007 | 23.52 | 23.62 | 23.40 | 23.41 | 3,758,575 | -0.25(-1.06%) |
Jul 20, 2007 | 23.91 | 23.94 | 23.59 | 23.66 | 5,239,354 | -0.15(-0.62%) |
Jul 19, 2007 | 23.82 | 23.94 | 23.73 | 23.81 | 6,887,669 | +0.31(+1.30%) |
Jul 18, 2007 | 23.60 | 23.66 | 23.34 | 23.50 | 7,288,614 | -0.37(-1.56%) |
Jul 17, 2007 | 23.97 | 24.03 | 23.83 | 23.87 | 4,736,712 | -0.12(-0.51%) |
Jul 16, 2007 | 24.02 | 24.13 | 23.98 | 23.99 | 7,444,524 | +0.38(+1.62%) |
Jul 13, 2007 | 23.81 | 23.81 | 23.59 | 23.61 | 3,061,685 | -0.05(-0.19%) |
Jul 12, 2007 | 23.38 | 23.67 | 23.31 | 23.66 | 3,069,028 | +0.42(+1.80%) |
Jul 11, 2007 | 23.41 | 23.44 | 23.18 | 23.24 | 3,247,923 | +0.08(+0.33%) |
Jul 10, 2007 | 23.26 | 23.32 | 23.11 | 23.16 | 2,874,558 | -0.06(-0.27%) |
Jul 09, 2007 | 23.27 | 23.35 | 23.11 | 23.23 | 2,643,363 | -0.05(-0.23%) |
Jul 06, 2007 | 23.25 | 23.39 | 23.15 | 23.28 | 2,372,610 | -0.14(-0.60%) |
Jul 05, 2007 | 23.69 | 23.69 | 23.31 | 23.42 | 2,250,205 | -0.20(-0.86%) |
Jul 03, 2007 | 23.64 | 23.70 | 23.60 | 23.62 | 2,371,026 | +0.09(+0.36%) |
Jul 02, 2007 | 23.51 | 23.60 | 23.43 | 23.54 | 3,105,953 | +0.00(+0.00%) |
Jun 29, 2007 | 23.35 | 23.64 | 23.36 | 23.54 | 2,658,727 | -0.04(-0.15%) |
Jun 28, 2007 | 23.65 | 23.64 | 23.50 | 23.57 | 2,881,010 | -0.10(-0.42%) |
Jun 27, 2007 | 23.68 | 23.85 | 23.49 | 23.67 | 4,189,570 | +0.22(+0.96%) |
Jun 26, 2007 | 23.54 | 23.55 | 23.36 | 23.45 | 6,785,327 | +0.23(+0.99%) |
Jun 25, 2007 | 23.41 | 23.58 | 23.20 | 23.22 | 4,500,522 | -0.08(-0.33%) |
Jun 22, 2007 | 23.38 | 23.43 | 23.24 | 23.29 | 4,694,514 | -0.19(-0.80%) |
Jun 21, 2007 | 23.41 | 23.54 | 23.31 | 23.48 | 3,500,330 | -0.07(-0.29%) |
Jun 20, 2007 | 23.68 | 23.74 | 23.50 | 23.55 | 4,073,644 | -0.09(-0.38%) |
Jun 19, 2007 | 23.56 | 23.67 | 23.48 | 23.64 | 4,988,145 | +0.05(+0.23%) |
Jun 18, 2007 | 23.61 | 23.67 | 23.52 | 23.59 | 3,009,396 | -0.12(-0.51%) |
Jun 15, 2007 | 23.50 | 23.72 | 23.40 | 23.71 | 5,789,167 | +0.27(+1.17%) |
Jun 14, 2007 | 23.19 | 23.48 | 23.17 | 23.43 | 4,621,899 | -0.10(-0.44%) |
Jun 13, 2007 | 23.28 | 23.56 | 23.16 | 23.54 | 6,115,584 | +0.15(+0.63%) |
Jun 12, 2007 | 23.37 | 23.56 | 23.32 | 23.39 | 5,570,888 | -0.17(-0.72%) |
Jun 11, 2007 | 23.12 | 23.60 | 23.09 | 23.56 | 6,832,721 | +0.38(+1.65%) |
Jun 08, 2007 | 23.10 | 23.21 | 22.94 | 23.18 | 3,759,576 | +0.10(+0.45%) |
Jun 07, 2007 | 23.13 | 23.47 | 23.07 | 23.07 | 9,067,085 | -0.05(-0.23%) |
Jun 06, 2007 | 23.34 | 23.29 | 22.84 | 23.13 | 21,390,860 | -0.20(-0.85%) |
Jun 05, 2007 | 23.09 | 24.17 | 22.93 | 23.33 | 18,699,402 | +0.04(+0.17%) |
Jun 04, 2007 | 22.94 | 23.28 | 22.96 | 23.28 | 5,121,270 | +0.24(+1.03%) |
Jun 01, 2007 | 23.07 | 23.15 | 22.90 | 23.05 | 8,293,920 | -0.40(-1.72%) |
May 31, 2007 | 23.43 | 23.52 | 23.25 | 23.45 | 11,227,829 | -0.24(-1.02%) |
May 30, 2007 | 22.79 | 23.69 | 22.73 | 23.69 | 18,357,754 | +0.30(+1.27%) |
May 29, 2007 | 23.33 | 23.44 | 23.22 | 23.40 | 7,011,616 | -0.17(-0.71%) |
May 25, 2007 | 23.81 | 23.82 | 23.27 | 23.56 | 8,980,574 | -0.07(-0.30%) |
May 24, 2007 | 23.82 | 23.92 | 23.63 | 23.64 | 6,676,188 | -0.33(-1.37%) |
May 23, 2007 | 24.28 | 24.36 | 23.91 | 23.96 | 7,732,759 | -0.27(-1.13%) |
May 22, 2007 | 24.11 | 24.36 | 23.97 | 24.24 | 14,908,140 | +0.34(+1.41%) |
May 21, 2007 | 25.91 | 25.93 | 23.62 | 23.90 | 30,361,152 | -2.04(-7.85%) |
May 18, 2007 | 25.98 | 26.13 | 25.93 | 25.94 | 2,102,684 | +0.16(+0.63%) |
May 17, 2007 | 25.75 | 25.90 | 25.63 | 25.77 | 2,829,166 | +0.25(+0.97%) |
May 16, 2007 | 25.57 | 25.65 | 25.48 | 25.53 | 2,021,291 | -0.00(-0.02%) |
May 15, 2007 | 25.57 | 25.63 | 25.45 | 25.53 | 2,541,114 | +0.07(+0.26%) |
May 14, 2007 | 25.56 | 25.73 | 25.36 | 25.46 | 2,581,072 | -0.07(-0.26%) |
May 11, 2007 | 25.31 | 25.55 | 25.31 | 25.53 | 2,462,254 | +0.18(+0.69%) |
May 10, 2007 | 25.54 | 25.59 | 25.33 | 25.36 | 2,705,230 | -0.44(-1.69%) |
May 09, 2007 | 25.84 | 25.97 | 25.74 | 25.79 | 2,285,172 | -0.19(-0.74%) |
May 08, 2007 | 25.72 | 26.01 | 25.70 | 25.99 | 3,126,435 | -0.13(-0.52%) |
May 07, 2007 | 25.93 | 26.17 | 25.93 | 26.12 | 1,830,781 | +0.10(+0.38%) |
May 04, 2007 | 26.13 | 26.21 | 26.01 | 26.02 | 1,852,141 | +0.21(+0.80%) |
May 03, 2007 | 25.80 | 25.89 | 25.73 | 25.82 | 1,600,264 | -0.11(-0.42%) |
May 02, 2007 | 25.64 | 25.93 | 25.61 | 25.92 | 4,005,045 | +0.08(+0.30%) |