Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.20 | 25.44 | 24.68 | 24.77 | 2,216,091 | +0.57(+2.37%) |
Jul 30, 2007 | 24.22 | 24.34 | 23.88 | 24.20 | 2,273,448 | +0.03(+0.11%) |
Jul 27, 2007 | 24.69 | 24.88 | 24.08 | 24.17 | 1,987,340 | -0.54(-2.18%) |
Jul 26, 2007 | 24.37 | 25.24 | 23.89 | 24.71 | 3,014,244 | +0.39(+1.61%) |
Jul 25, 2007 | 24.20 | 24.37 | 23.22 | 24.32 | 1,550,016 | +0.26(+1.06%) |
Jul 24, 2007 | 25.07 | 25.10 | 23.90 | 24.06 | 2,380,873 | -1.08(-4.30%) |
Jul 23, 2007 | 25.10 | 25.21 | 24.84 | 25.14 | 1,377,717 | +0.26(+1.03%) |
Jul 20, 2007 | 25.06 | 25.23 | 24.64 | 24.89 | 991,629 | -0.12(-0.49%) |
Jul 19, 2007 | 24.57 | 25.04 | 24.56 | 25.01 | 1,389,506 | +0.62(+2.55%) |
Jul 18, 2007 | 24.04 | 24.55 | 23.99 | 24.39 | 1,738,866 | +0.34(+1.43%) |
Jul 17, 2007 | 24.90 | 25.15 | 23.97 | 24.04 | 2,133,115 | -0.72(-2.92%) |
Jul 16, 2007 | 25.01 | 25.32 | 24.65 | 24.77 | 1,756,549 | -0.38(-1.51%) |
Jul 13, 2007 | 25.31 | 25.57 | 25.03 | 25.15 | 1,661,785 | -0.23(-0.90%) |
Jul 12, 2007 | 24.94 | 25.38 | 24.94 | 25.38 | 1,940,185 | +0.66(+2.66%) |
Jul 11, 2007 | 23.93 | 24.73 | 23.88 | 24.72 | 2,958,113 | +0.71(+2.96%) |
Jul 10, 2007 | 24.32 | 24.37 | 24.00 | 24.01 | 1,693,524 | -0.38(-1.57%) |
Jul 09, 2007 | 24.37 | 24.70 | 24.26 | 24.39 | 2,771,304 | +0.19(+0.78%) |
Jul 06, 2007 | 23.49 | 24.30 | 23.45 | 24.20 | 2,325,592 | +0.91(+3.90%) |
Jul 05, 2007 | 23.54 | 23.54 | 22.95 | 23.29 | 1,612,362 | -0.15(-0.64%) |
Jul 03, 2007 | 23.40 | 23.51 | 23.28 | 23.44 | 795,525 | +0.05(+0.21%) |
Jul 02, 2007 | 23.22 | 23.51 | 23.06 | 23.40 | 1,374,770 | +0.18(+0.76%) |
Jun 29, 2007 | 23.01 | 23.51 | 23.10 | 23.22 | 1,095,009 | +0.21(+0.92%) |
Jun 28, 2007 | 23.20 | 23.59 | 22.94 | 23.01 | 1,590,008 | -0.10(-0.44%) |
Jun 27, 2007 | 22.59 | 23.18 | 22.39 | 23.11 | 1,864,010 | +0.52(+2.28%) |
Jun 26, 2007 | 22.94 | 22.98 | 22.44 | 22.59 | 1,710,527 | -0.45(-1.97%) |
Jun 25, 2007 | 23.36 | 23.41 | 22.86 | 23.05 | 2,450,056 | -0.37(-1.60%) |
Jun 22, 2007 | 23.51 | 23.85 | 23.18 | 23.42 | 3,168,953 | +0.01(+0.06%) |
Jun 21, 2007 | 22.91 | 23.41 | 22.78 | 23.41 | 1,643,874 | +0.64(+2.79%) |
Jun 20, 2007 | 22.97 | 23.48 | 22.72 | 22.77 | 3,223,364 | -0.15(-0.67%) |
Jun 19, 2007 | 22.57 | 22.95 | 22.51 | 22.93 | 2,343,275 | +0.36(+1.58%) |
Jun 18, 2007 | 22.40 | 22.57 | 22.14 | 22.57 | 1,128,789 | +0.13(+0.59%) |
Jun 15, 2007 | 22.33 | 22.62 | 22.28 | 22.44 | 851,069 | +0.16(+0.71%) |
Jun 14, 2007 | 21.71 | 22.32 | 21.70 | 22.28 | 1,597,852 | +0.79(+3.65%) |
Jun 13, 2007 | 21.18 | 21.55 | 21.18 | 21.49 | 2,178,004 | +0.29(+1.35%) |
Jun 12, 2007 | 21.37 | 21.53 | 21.19 | 21.21 | 1,213,125 | -0.16(-0.76%) |
Jun 11, 2007 | 21.26 | 21.63 | 21.08 | 21.37 | 1,098,410 | +0.11(+0.52%) |
Jun 08, 2007 | 21.00 | 21.30 | 20.78 | 21.26 | 976,426 | +0.09(+0.44%) |
Jun 07, 2007 | 21.83 | 22.01 | 21.06 | 21.17 | 1,566,609 | -0.69(-3.17%) |
Jun 06, 2007 | 22.41 | 22.41 | 21.71 | 21.86 | 1,494,450 | -0.55(-2.44%) |
Jun 05, 2007 | 22.73 | 22.75 | 22.28 | 22.41 | 1,546,843 | -0.34(-1.49%) |
Jun 04, 2007 | 22.08 | 22.80 | 21.92 | 22.75 | 1,334,415 | +0.67(+3.04%) |
Jun 01, 2007 | 22.10 | 22.39 | 21.95 | 22.08 | 1,125,615 | +0.00(+0.02%) |
May 31, 2007 | 21.85 | 22.36 | 21.71 | 22.07 | 2,348,490 | +0.35(+1.62%) |
May 30, 2007 | 21.19 | 21.73 | 21.06 | 21.72 | 1,126,522 | +0.53(+2.50%) |
May 29, 2007 | 21.11 | 21.26 | 20.86 | 21.19 | 1,188,527 | +0.21(+1.01%) |
May 25, 2007 | 20.78 | 21.04 | 20.74 | 20.98 | 853,336 | +0.31(+1.49%) |
May 24, 2007 | 21.41 | 21.54 | 20.56 | 20.67 | 983,241 | -0.72(-3.36%) |
May 23, 2007 | 21.59 | 21.74 | 21.34 | 21.39 | 1,401,295 | -0.00(-0.02%) |
May 22, 2007 | 21.79 | 21.97 | 21.35 | 21.39 | 1,489,258 | -0.48(-2.20%) |
May 21, 2007 | 21.70 | 22.13 | 21.62 | 21.87 | 1,851,768 | -0.14(-0.62%) |
May 18, 2007 | 21.70 | 22.01 | 21.65 | 22.01 | 1,517,597 | +0.37(+1.71%) |
May 17, 2007 | 21.29 | 21.72 | 21.09 | 21.64 | 610,983 | +0.46(+2.17%) |
May 16, 2007 | 21.26 | 21.36 | 20.84 | 21.18 | 1,160,302 | -0.00(-0.02%) |
May 15, 2007 | 21.43 | 21.60 | 21.09 | 21.19 | 1,553,381 | -0.18(-0.83%) |
May 14, 2007 | 21.83 | 21.96 | 21.15 | 21.36 | 1,311,545 | -0.46(-2.12%) |
May 11, 2007 | 20.89 | 21.84 | 20.80 | 21.83 | 1,409,910 | +0.90(+4.32%) |
May 10, 2007 | 21.43 | 21.52 | 20.85 | 20.92 | 756,304 | -0.44(-2.04%) |
May 09, 2007 | 21.48 | 21.55 | 21.02 | 21.36 | 1,667,611 | -0.22(-1.02%) |
May 08, 2007 | 21.37 | 21.59 | 21.15 | 21.58 | 1,068,711 | +0.21(+0.97%) |
May 07, 2007 | 21.53 | 21.70 | 21.26 | 21.37 | 1,009,449 | -0.15(-0.72%) |
May 04, 2007 | 21.53 | 21.92 | 21.35 | 21.53 | 1,287,259 | +0.03(+0.12%) |
May 03, 2007 | 21.23 | 21.56 | 20.95 | 21.50 | 1,029,717 | +0.27(+1.27%) |
May 02, 2007 | 20.98 | 21.58 | 20.98 | 21.23 | 2,351,255 | +0.42(+2.04%) |