Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.80 | 21.80 | 21.51 | 21.52 | 15,268,235 | -0.28(-1.28%) |
Jul 30, 2007 | 21.23 | 21.85 | 21.15 | 21.80 | 11,368,848 | +0.51(+2.40%) |
Jul 27, 2007 | 21.31 | 21.61 | 21.12 | 21.29 | 10,925,203 | -0.23(-1.06%) |
Jul 26, 2007 | 21.48 | 21.71 | 20.86 | 21.51 | 22,099,304 | -0.35(-1.59%) |
Jul 25, 2007 | 22.73 | 22.75 | 21.83 | 21.86 | 20,584,406 | -0.67(-3.00%) |
Jul 24, 2007 | 22.93 | 23.09 | 22.50 | 22.54 | 11,310,975 | -0.61(-2.63%) |
Jul 23, 2007 | 22.91 | 23.18 | 22.77 | 23.15 | 11,397,697 | +0.46(+2.02%) |
Jul 20, 2007 | 22.71 | 23.04 | 22.49 | 22.69 | 19,693,500 | -0.04(-0.18%) |
Jul 19, 2007 | 23.65 | 23.92 | 22.54 | 22.73 | 27,160,826 | -1.24(-5.19%) |
Jul 18, 2007 | 24.06 | 24.06 | 23.80 | 23.97 | 6,603,227 | -0.07(-0.29%) |
Jul 17, 2007 | 23.97 | 24.14 | 23.88 | 24.04 | 5,113,420 | -0.00(-0.02%) |
Jul 16, 2007 | 23.82 | 24.12 | 23.79 | 24.05 | 7,351,749 | +0.09(+0.39%) |
Jul 13, 2007 | 23.90 | 24.03 | 23.85 | 23.95 | 7,628,209 | +0.03(+0.14%) |
Jul 12, 2007 | 23.74 | 23.93 | 23.65 | 23.92 | 8,396,484 | +0.16(+0.65%) |
Jul 11, 2007 | 23.38 | 23.76 | 23.31 | 23.76 | 6,643,120 | +0.49(+2.09%) |
Jul 10, 2007 | 23.49 | 23.58 | 23.26 | 23.28 | 5,943,780 | -0.40(-1.69%) |
Jul 09, 2007 | 23.68 | 23.73 | 23.52 | 23.68 | 4,364,703 | -0.07(-0.28%) |
Jul 06, 2007 | 23.64 | 23.78 | 23.49 | 23.74 | 4,993,890 | +0.05(+0.22%) |
Jul 05, 2007 | 23.61 | 23.71 | 23.49 | 23.69 | 4,478,827 | +0.09(+0.36%) |
Jul 03, 2007 | 23.63 | 23.69 | 23.48 | 23.61 | 3,070,887 | -0.04(-0.17%) |
Jul 02, 2007 | 23.05 | 23.72 | 23.24 | 23.65 | 8,308,239 | +0.60(+2.59%) |
Jun 29, 2007 | 23.16 | 23.23 | 22.90 | 23.05 | 8,809,314 | +0.03(+0.12%) |
Jun 28, 2007 | 22.95 | 23.11 | 22.89 | 23.02 | 5,976,535 | +0.04(+0.16%) |
Jun 27, 2007 | 22.28 | 23.02 | 22.00 | 22.98 | 9,528,234 | +0.70(+3.14%) |
Jun 26, 2007 | 22.65 | 22.72 | 22.24 | 22.28 | 11,189,339 | -0.24(-1.07%) |
Jun 25, 2007 | 22.87 | 22.99 | 22.42 | 22.52 | 9,018,928 | -0.25(-1.11%) |
Jun 22, 2007 | 23.11 | 23.18 | 22.68 | 22.78 | 8,447,080 | -0.45(-1.95%) |
Jun 21, 2007 | 23.34 | 23.40 | 23.14 | 23.23 | 6,085,860 | -0.10(-0.44%) |
Jun 20, 2007 | 23.72 | 23.72 | 23.27 | 23.34 | 6,977,757 | -0.38(-1.59%) |
Jun 19, 2007 | 23.65 | 23.73 | 23.56 | 23.71 | 5,535,566 | +0.07(+0.28%) |
Jun 18, 2007 | 23.32 | 23.76 | 23.32 | 23.65 | 7,451,724 | -0.03(-0.14%) |
Jun 15, 2007 | 23.55 | 23.73 | 23.15 | 23.68 | 12,195,064 | +0.32(+1.38%) |
Jun 14, 2007 | 23.17 | 23.44 | 23.10 | 23.36 | 6,218,529 | +0.24(+1.04%) |
Jun 13, 2007 | 23.05 | 23.25 | 22.95 | 23.11 | 8,676,120 | +0.11(+0.48%) |
Jun 12, 2007 | 22.75 | 23.20 | 22.70 | 23.00 | 7,524,323 | +0.17(+0.73%) |
Jun 11, 2007 | 23.11 | 23.15 | 22.82 | 22.84 | 4,991,201 | -0.28(-1.20%) |
Jun 08, 2007 | 22.81 | 23.13 | 22.69 | 23.11 | 7,743,951 | +0.31(+1.35%) |
Jun 07, 2007 | 23.23 | 23.32 | 22.52 | 22.81 | 11,888,978 | -0.51(-2.19%) |
Jun 06, 2007 | 23.40 | 23.49 | 23.27 | 23.32 | 5,201,418 | -0.17(-0.73%) |
Jun 05, 2007 | 23.55 | 23.68 | 23.45 | 23.49 | 5,537,522 | -0.10(-0.42%) |
Jun 04, 2007 | 23.30 | 23.61 | 23.21 | 23.59 | 4,952,042 | +0.21(+0.89%) |
Jun 01, 2007 | 23.42 | 23.52 | 23.27 | 23.38 | 5,374,237 | +0.13(+0.55%) |
May 31, 2007 | 23.28 | 23.47 | 22.92 | 23.25 | 8,140,622 | +0.34(+1.46%) |
May 30, 2007 | 22.88 | 22.98 | 22.87 | 22.92 | 9,377,872 | -0.11(-0.50%) |
May 29, 2007 | 23.38 | 23.40 | 22.98 | 23.03 | 8,246,334 | -0.27(-1.18%) |
May 25, 2007 | 23.27 | 23.45 | 23.21 | 23.31 | 4,344,171 | +0.00(+0.02%) |
May 24, 2007 | 23.48 | 23.63 | 23.26 | 23.30 | 5,799,810 | -0.08(-0.33%) |
May 23, 2007 | 23.34 | 23.54 | 23.31 | 23.38 | 5,324,860 | +0.02(+0.07%) |
May 22, 2007 | 23.44 | 23.49 | 23.31 | 23.36 | 4,924,224 | -0.13(-0.54%) |
May 21, 2007 | 23.38 | 23.56 | 23.34 | 23.49 | 5,793,694 | +0.06(+0.26%) |
May 18, 2007 | 23.32 | 23.47 | 23.16 | 23.43 | 6,599,722 | +0.11(+0.47%) |
May 17, 2007 | 23.52 | 23.54 | 23.23 | 23.32 | 4,681,831 | -0.32(-1.33%) |
May 16, 2007 | 23.52 | 23.67 | 23.49 | 23.63 | 4,529,944 | +0.17(+0.73%) |
May 15, 2007 | 23.61 | 23.70 | 23.38 | 23.46 | 6,486,434 | -0.11(-0.45%) |
May 14, 2007 | 23.22 | 23.85 | 23.22 | 23.57 | 13,034,101 | +0.35(+1.52%) |
May 11, 2007 | 23.50 | 23.52 | 23.10 | 23.22 | 11,178,376 | -0.27(-1.15%) |
May 10, 2007 | 23.61 | 23.61 | 23.40 | 23.49 | 6,784,274 | -0.14(-0.61%) |
May 09, 2007 | 23.59 | 23.71 | 23.52 | 23.63 | 3,836,471 | +0.03(+0.14%) |
May 08, 2007 | 23.52 | 23.63 | 23.32 | 23.60 | 4,257,395 | +0.05(+0.23%) |
May 07, 2007 | 23.49 | 23.65 | 23.49 | 23.54 | 3,395,502 | +0.05(+0.21%) |
May 04, 2007 | 23.52 | 23.62 | 23.45 | 23.49 | 5,210,951 | -0.03(-0.12%) |
May 03, 2007 | 23.43 | 23.56 | 23.40 | 23.52 | 6,309,461 | +0.07(+0.28%) |
May 02, 2007 | 23.36 | 23.49 | 23.22 | 23.46 | 7,122,709 | +0.11(+0.49%) |