Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.73 | 24.99 | 24.08 | 24.17 | 7,153,384 | -0.29(-1.19%) |
Jul 30, 2007 | 24.17 | 24.67 | 23.75 | 24.46 | 9,516,291 | +0.26(+1.08%) |
Jul 27, 2007 | 24.66 | 24.86 | 23.79 | 24.20 | 12,833,414 | -0.41(-1.67%) |
Jul 26, 2007 | 24.85 | 28.39 | 23.95 | 24.61 | 11,350,451 | -0.84(-3.32%) |
Jul 25, 2007 | 25.78 | 26.08 | 24.95 | 25.45 | 6,887,951 | -0.20(-0.79%) |
Jul 24, 2007 | 26.09 | 26.11 | 25.36 | 25.65 | 10,689,332 | -0.40(-1.55%) |
Jul 23, 2007 | 26.09 | 26.23 | 25.68 | 26.06 | 6,297,178 | -0.01(-0.03%) |
Jul 20, 2007 | 26.85 | 27.07 | 25.82 | 26.06 | 9,305,327 | -0.78(-2.92%) |
Jul 19, 2007 | 26.99 | 27.24 | 26.65 | 26.85 | 8,403,954 | +0.10(+0.36%) |
Jul 18, 2007 | 26.16 | 26.82 | 26.16 | 26.75 | 5,325,890 | +0.16(+0.62%) |
Jul 17, 2007 | 26.80 | 27.07 | 26.35 | 26.59 | 8,600,808 | -0.35(-1.30%) |
Jul 16, 2007 | 27.85 | 27.87 | 26.71 | 26.94 | 13,958,949 | -0.93(-3.33%) |
Jul 13, 2007 | 27.65 | 27.99 | 27.43 | 27.87 | 4,963,631 | +0.24(+0.87%) |
Jul 12, 2007 | 27.50 | 27.76 | 27.22 | 27.63 | 3,758,056 | +0.19(+0.68%) |
Jul 11, 2007 | 27.35 | 27.68 | 27.06 | 27.44 | 3,241,863 | +0.04(+0.14%) |
Jul 10, 2007 | 27.65 | 27.72 | 27.09 | 27.40 | 3,280,637 | -0.25(-0.89%) |
Jul 09, 2007 | 27.87 | 28.09 | 27.54 | 27.65 | 4,106,226 | -0.28(-0.99%) |
Jul 06, 2007 | 28.16 | 28.16 | 27.71 | 27.92 | 3,445,167 | -0.01(-0.03%) |
Jul 05, 2007 | 28.22 | 28.38 | 27.72 | 27.93 | 3,225,936 | -0.08(-0.29%) |
Jul 03, 2007 | 28.02 | 28.11 | 27.80 | 28.01 | 1,339,702 | +0.09(+0.32%) |
Jul 02, 2007 | 27.72 | 27.99 | 27.54 | 27.92 | 2,793,998 | +0.35(+1.27%) |
Jun 29, 2007 | 27.57 | 27.88 | 27.36 | 27.57 | 3,652,031 | -0.26(-0.94%) |
Jun 28, 2007 | 27.65 | 27.87 | 27.27 | 27.84 | 3,427,342 | +0.28(+1.00%) |
Jun 27, 2007 | 27.35 | 27.68 | 26.90 | 27.56 | 8,240,690 | -0.15(-0.54%) |
Jun 26, 2007 | 28.62 | 28.71 | 27.66 | 27.71 | 3,849,829 | -0.83(-2.91%) |
Jun 25, 2007 | 28.84 | 28.95 | 28.39 | 28.54 | 2,541,198 | -0.36(-1.24%) |
Jun 22, 2007 | 28.72 | 29.08 | 28.49 | 28.90 | 8,323,794 | -0.21(-0.72%) |
Jun 21, 2007 | 28.31 | 29.15 | 28.13 | 29.11 | 3,368,729 | +0.53(+1.86%) |
Jun 20, 2007 | 29.21 | 29.43 | 28.47 | 28.57 | 4,922,681 | -0.48(-1.65%) |
Jun 19, 2007 | 29.52 | 29.52 | 28.93 | 29.05 | 8,971,899 | -1.37(-4.52%) |
Jun 18, 2007 | 30.60 | 30.91 | 30.31 | 30.43 | 2,277,802 | -0.07(-0.25%) |
Jun 15, 2007 | 29.70 | 30.68 | 29.62 | 30.50 | 5,379,285 | +1.02(+3.45%) |
Jun 14, 2007 | 29.52 | 29.85 | 29.46 | 29.49 | 3,865,345 | +0.01(+0.05%) |
Jun 13, 2007 | 29.19 | 29.52 | 28.90 | 29.47 | 2,047,492 | +0.49(+1.70%) |
Jun 12, 2007 | 29.48 | 29.48 | 28.87 | 28.98 | 3,062,273 | -0.57(-1.92%) |
Jun 11, 2007 | 29.20 | 29.55 | 28.96 | 29.55 | 3,557,272 | +0.34(+1.18%) |
Jun 08, 2007 | 28.39 | 29.20 | 27.65 | 29.20 | 5,574,533 | +0.71(+2.49%) |
Jun 07, 2007 | 29.25 | 29.70 | 28.04 | 28.49 | 7,520,918 | -0.80(-2.73%) |
Jun 06, 2007 | 29.89 | 29.89 | 29.16 | 29.29 | 3,836,774 | -0.66(-2.20%) |
Jun 05, 2007 | 29.74 | 29.97 | 29.40 | 29.95 | 4,495,413 | +0.13(+0.45%) |
Jun 04, 2007 | 29.52 | 29.82 | 29.16 | 29.82 | 4,363,836 | +0.13(+0.45%) |
Jun 01, 2007 | 29.28 | 29.74 | 29.25 | 29.68 | 5,591,662 | +0.63(+2.16%) |
May 31, 2007 | 28.84 | 29.74 | 28.84 | 29.05 | 11,312,969 | +0.19(+0.67%) |
May 30, 2007 | 27.09 | 28.91 | 26.79 | 28.86 | 10,854,923 | +1.51(+5.52%) |
May 29, 2007 | 26.86 | 27.45 | 26.75 | 27.35 | 5,795,207 | +0.87(+3.27%) |
May 25, 2007 | 26.20 | 26.59 | 26.06 | 26.48 | 3,507,435 | +0.43(+1.66%) |
May 24, 2007 | 26.31 | 26.65 | 25.88 | 26.05 | 4,749,915 | -0.35(-1.33%) |
May 23, 2007 | 26.68 | 26.72 | 26.26 | 26.40 | 3,339,253 | -0.18(-0.67%) |
May 22, 2007 | 26.57 | 26.65 | 26.27 | 26.58 | 3,004,796 | +0.17(+0.65%) |
May 21, 2007 | 26.34 | 26.58 | 26.13 | 26.41 | 3,839,918 | +0.16(+0.63%) |
May 18, 2007 | 26.34 | 26.40 | 25.99 | 26.24 | 3,093,186 | +0.26(+1.01%) |
May 17, 2007 | 25.92 | 26.13 | 25.56 | 25.98 | 3,457,092 | +0.07(+0.26%) |
May 16, 2007 | 25.44 | 25.94 | 25.26 | 25.91 | 4,739,477 | +0.58(+2.30%) |
May 15, 2007 | 25.33 | 25.70 | 25.18 | 25.33 | 3,358,220 | -0.10(-0.38%) |
May 14, 2007 | 25.77 | 25.83 | 25.36 | 25.43 | 2,383,121 | -0.34(-1.33%) |
May 11, 2007 | 25.67 | 25.89 | 25.56 | 25.77 | 2,329,257 | +0.35(+1.38%) |
May 10, 2007 | 25.74 | 25.88 | 25.29 | 25.42 | 3,565,581 | -0.46(-1.76%) |
May 09, 2007 | 25.41 | 26.00 | 25.35 | 25.88 | 3,135,222 | +0.40(+1.58%) |
May 08, 2007 | 25.52 | 25.81 | 25.14 | 25.47 | 3,684,523 | -0.61(-2.32%) |
May 07, 2007 | 26.36 | 26.90 | 26.05 | 26.08 | 4,587,588 | +0.04(+0.17%) |
May 04, 2007 | 25.41 | 26.11 | 25.41 | 26.03 | 7,696,030 | +0.72(+2.86%) |
May 03, 2007 | 24.51 | 25.59 | 24.47 | 25.31 | 8,342,529 | +0.94(+3.86%) |
May 02, 2007 | 24.14 | 24.56 | 24.14 | 24.37 | 4,654,366 | +0.24(+0.99%) |