Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.54 | 23.84 | 22.94 | 22.94 | 1,864,427 | -0.50(-2.13%) |
Jul 30, 2007 | 23.18 | 23.63 | 23.05 | 23.43 | 2,520,637 | +0.32(+1.40%) |
Jul 27, 2007 | 23.22 | 23.88 | 22.99 | 23.11 | 3,310,470 | -0.26(-1.11%) |
Jul 26, 2007 | 22.95 | 23.43 | 22.69 | 23.37 | 3,552,639 | +0.00(+0.02%) |
Jul 25, 2007 | 23.14 | 23.68 | 22.95 | 23.37 | 2,769,077 | +0.31(+1.36%) |
Jul 24, 2007 | 23.52 | 23.52 | 22.61 | 23.05 | 3,299,985 | -0.49(-2.10%) |
Jul 23, 2007 | 24.18 | 24.18 | 23.46 | 23.54 | 2,127,893 | -0.71(-2.92%) |
Jul 20, 2007 | 24.57 | 24.57 | 23.84 | 24.25 | 2,053,888 | -0.52(-2.11%) |
Jul 19, 2007 | 24.66 | 24.90 | 24.56 | 24.78 | 1,274,100 | +0.25(+1.02%) |
Jul 18, 2007 | 24.46 | 24.90 | 24.33 | 24.53 | 2,534,138 | -0.21(-0.85%) |
Jul 17, 2007 | 24.87 | 25.11 | 24.68 | 24.74 | 1,348,936 | -0.23(-0.94%) |
Jul 16, 2007 | 25.13 | 25.28 | 24.71 | 24.97 | 1,803,996 | -0.12(-0.50%) |
Jul 13, 2007 | 24.40 | 25.25 | 24.21 | 25.10 | 2,464,479 | +0.84(+3.47%) |
Jul 12, 2007 | 24.11 | 24.32 | 23.78 | 24.25 | 1,441,592 | +0.24(+1.02%) |
Jul 11, 2007 | 23.81 | 24.09 | 23.58 | 24.01 | 1,773,110 | +0.09(+0.40%) |
Jul 10, 2007 | 24.55 | 24.55 | 23.88 | 23.91 | 2,061,710 | -0.72(-2.91%) |
Jul 09, 2007 | 24.92 | 24.92 | 24.54 | 24.63 | 1,143,166 | -0.20(-0.80%) |
Jul 06, 2007 | 24.26 | 25.05 | 24.07 | 24.83 | 1,960,028 | +0.63(+2.62%) |
Jul 05, 2007 | 24.17 | 24.31 | 23.98 | 24.20 | 1,185,884 | +0.15(+0.62%) |
Jul 03, 2007 | 24.13 | 24.41 | 24.03 | 24.05 | 858,577 | -0.08(-0.35%) |
Jul 02, 2007 | 24.06 | 24.22 | 23.86 | 24.13 | 1,688,275 | +0.02(+0.08%) |
Jun 29, 2007 | 24.43 | 24.50 | 23.91 | 24.11 | 1,598,828 | -0.12(-0.51%) |
Jun 28, 2007 | 24.11 | 24.47 | 24.01 | 24.24 | 1,066,152 | -0.24(-0.98%) |
Jun 27, 2007 | 23.53 | 24.57 | 23.43 | 24.48 | 1,903,848 | +0.77(+3.26%) |
Jun 26, 2007 | 24.31 | 24.44 | 23.54 | 23.70 | 2,753,036 | -0.60(-2.46%) |
Jun 25, 2007 | 24.41 | 24.63 | 24.07 | 24.30 | 2,179,053 | -0.10(-0.41%) |
Jun 22, 2007 | 24.85 | 24.85 | 24.22 | 24.40 | 2,210,722 | -0.57(-2.28%) |
Jun 21, 2007 | 25.43 | 25.43 | 24.56 | 24.97 | 2,233,893 | -0.46(-1.80%) |
Jun 20, 2007 | 26.04 | 26.06 | 25.43 | 25.43 | 1,309,827 | -0.51(-1.96%) |
Jun 19, 2007 | 25.91 | 26.18 | 25.68 | 25.94 | 872,817 | +0.09(+0.37%) |
Jun 18, 2007 | 26.09 | 26.23 | 25.83 | 25.84 | 1,049,506 | -0.24(-0.94%) |
Jun 15, 2007 | 26.42 | 26.50 | 26.03 | 26.09 | 1,358,562 | -0.04(-0.15%) |
Jun 14, 2007 | 26.04 | 26.18 | 25.86 | 26.13 | 531,070 | +0.14(+0.54%) |
Jun 13, 2007 | 25.85 | 26.00 | 25.63 | 25.99 | 892,872 | +0.31(+1.22%) |
Jun 12, 2007 | 25.75 | 26.10 | 25.47 | 25.67 | 1,632,722 | -0.28(-1.08%) |
Jun 11, 2007 | 25.96 | 26.04 | 25.55 | 25.95 | 1,113,483 | -0.04(-0.17%) |
Jun 08, 2007 | 25.43 | 26.05 | 25.12 | 26.00 | 2,033,674 | +0.64(+2.52%) |
Jun 07, 2007 | 26.43 | 26.43 | 25.35 | 25.36 | 2,625,271 | -1.14(-4.29%) |
Jun 06, 2007 | 26.79 | 26.81 | 26.43 | 26.50 | 1,163,622 | -0.47(-1.74%) |
Jun 05, 2007 | 27.24 | 27.42 | 26.68 | 26.97 | 1,410,005 | -0.32(-1.19%) |
Jun 04, 2007 | 26.73 | 27.32 | 26.66 | 27.29 | 1,050,108 | +0.50(+1.86%) |
Jun 01, 2007 | 27.05 | 27.31 | 26.60 | 26.79 | 1,091,874 | -0.30(-1.12%) |
May 31, 2007 | 27.22 | 27.37 | 26.82 | 27.09 | 1,232,413 | -0.12(-0.46%) |
May 30, 2007 | 27.03 | 27.32 | 26.71 | 27.22 | 911,123 | +0.19(+0.70%) |
May 29, 2007 | 26.68 | 27.10 | 26.53 | 27.03 | 1,461,126 | +0.43(+1.61%) |
May 25, 2007 | 27.07 | 27.22 | 26.28 | 26.60 | 1,224,190 | -0.12(-0.47%) |
May 24, 2007 | 26.71 | 27.37 | 26.33 | 26.73 | 2,641,451 | +0.06(+0.22%) |
May 23, 2007 | 26.75 | 27.20 | 26.64 | 26.67 | 1,422,572 | -0.06(-0.22%) |
May 22, 2007 | 25.90 | 26.91 | 25.82 | 26.73 | 1,456,433 | +0.82(+3.18%) |
May 21, 2007 | 25.71 | 26.17 | 25.65 | 25.90 | 954,042 | +0.19(+0.74%) |
May 18, 2007 | 25.85 | 25.89 | 25.45 | 25.71 | 806,232 | -0.01(-0.04%) |
May 17, 2007 | 25.33 | 25.90 | 25.27 | 25.72 | 1,298,997 | +0.36(+1.44%) |
May 16, 2007 | 25.13 | 25.40 | 24.88 | 25.36 | 1,095,032 | +0.40(+1.62%) |
May 15, 2007 | 25.46 | 25.46 | 24.93 | 24.96 | 1,133,383 | -0.22(-0.87%) |
May 14, 2007 | 25.33 | 25.47 | 24.97 | 25.18 | 773,141 | -0.10(-0.39%) |
May 11, 2007 | 25.54 | 25.78 | 25.24 | 25.27 | 1,123,636 | -0.12(-0.47%) |
May 10, 2007 | 25.99 | 26.09 | 25.26 | 25.39 | 1,057,404 | -0.82(-3.14%) |
May 09, 2007 | 26.10 | 26.42 | 25.75 | 26.22 | 1,136,547 | -0.05(-0.21%) |
May 08, 2007 | 25.18 | 26.34 | 24.93 | 26.27 | 2,563,048 | +0.96(+3.80%) |
May 07, 2007 | 25.66 | 25.84 | 25.21 | 25.31 | 1,080,191 | -0.39(-1.51%) |
May 04, 2007 | 26.21 | 26.22 | 25.59 | 25.70 | 1,396,018 | -0.57(-2.16%) |
May 03, 2007 | 26.27 | 26.58 | 26.19 | 26.27 | 1,372,256 | +0.04(+0.15%) |
May 02, 2007 | 25.77 | 26.25 | 25.77 | 26.23 | 1,531,758 | +0.45(+1.76%) |