Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.07 | 23.33 | 22.30 | 22.32 | 3,875,675 | -0.65(-2.81%) |
Jul 30, 2007 | 22.94 | 23.50 | 22.91 | 22.97 | 5,181,637 | +0.11(+0.46%) |
Jul 27, 2007 | 23.23 | 23.89 | 22.70 | 22.86 | 6,299,903 | -0.31(-1.34%) |
Jul 26, 2007 | 24.08 | 24.08 | 22.90 | 23.17 | 4,265,841 | -1.11(-4.59%) |
Jul 25, 2007 | 24.38 | 24.56 | 24.08 | 24.28 | 3,340,707 | -0.02(-0.07%) |
Jul 24, 2007 | 24.06 | 24.48 | 23.59 | 24.30 | 7,689,825 | -0.01(-0.04%) |
Jul 23, 2007 | 24.40 | 24.88 | 24.30 | 24.31 | 1,664,028 | -0.19(-0.76%) |
Jul 20, 2007 | 25.19 | 25.30 | 24.35 | 24.50 | 2,048,870 | -0.90(-3.55%) |
Jul 19, 2007 | 25.50 | 25.65 | 25.27 | 25.40 | 1,187,331 | -0.14(-0.55%) |
Jul 18, 2007 | 25.18 | 25.70 | 24.97 | 25.54 | 2,493,893 | +0.34(+1.37%) |
Jul 17, 2007 | 24.62 | 25.36 | 24.57 | 25.19 | 2,503,622 | +0.42(+1.68%) |
Jul 16, 2007 | 25.19 | 25.31 | 24.55 | 24.78 | 3,014,821 | -0.61(-2.40%) |
Jul 13, 2007 | 25.27 | 25.64 | 25.06 | 25.39 | 1,520,024 | +0.29(+1.16%) |
Jul 12, 2007 | 24.57 | 25.28 | 24.57 | 25.10 | 1,952,829 | +0.65(+2.64%) |
Jul 11, 2007 | 24.12 | 24.45 | 23.95 | 24.45 | 1,596,607 | +0.37(+1.54%) |
Jul 10, 2007 | 24.30 | 24.57 | 24.05 | 24.08 | 1,799,775 | -0.58(-2.37%) |
Jul 09, 2007 | 24.75 | 24.90 | 24.54 | 24.66 | 1,515,020 | +0.06(+0.25%) |
Jul 06, 2007 | 24.58 | 24.75 | 24.42 | 24.60 | 2,582,355 | +0.04(+0.18%) |
Jul 05, 2007 | 24.49 | 24.68 | 24.37 | 24.56 | 2,089,549 | +0.25(+1.02%) |
Jul 03, 2007 | 24.22 | 24.61 | 24.14 | 24.31 | 1,859,018 | -0.22(-0.90%) |
Jul 02, 2007 | 24.65 | 24.72 | 24.07 | 24.53 | 2,325,415 | +0.12(+0.51%) |
Jun 29, 2007 | 24.05 | 24.51 | 24.05 | 24.41 | 3,452,944 | +0.35(+1.47%) |
Jun 28, 2007 | 23.51 | 24.39 | 23.05 | 24.05 | 5,308,170 | +0.57(+2.45%) |
Jun 27, 2007 | 23.13 | 23.67 | 22.77 | 23.48 | 5,635,412 | +0.19(+0.80%) |
Jun 26, 2007 | 23.83 | 23.95 | 23.20 | 23.29 | 3,183,713 | -0.55(-2.30%) |
Jun 25, 2007 | 24.20 | 24.27 | 23.52 | 23.84 | 4,804,076 | -0.42(-1.75%) |
Jun 22, 2007 | 24.32 | 24.40 | 24.13 | 24.27 | 2,720,703 | -0.27(-1.12%) |
Jun 21, 2007 | 24.40 | 24.69 | 24.13 | 24.54 | 2,376,246 | +0.14(+0.58%) |
Jun 20, 2007 | 24.81 | 25.04 | 24.30 | 24.40 | 2,558,260 | -0.60(-2.40%) |
Jun 19, 2007 | 25.51 | 25.51 | 24.99 | 25.00 | 3,065,839 | -0.41(-1.60%) |
Jun 18, 2007 | 25.19 | 25.63 | 25.17 | 25.41 | 2,749,889 | +0.17(+0.67%) |
Jun 15, 2007 | 24.75 | 25.58 | 24.75 | 25.24 | 5,899,552 | +0.88(+3.59%) |
Jun 14, 2007 | 24.08 | 24.41 | 23.98 | 24.36 | 11,070,259 | +0.44(+1.85%) |
Jun 13, 2007 | 23.74 | 24.14 | 23.71 | 23.92 | 3,466,292 | +0.27(+1.12%) |
Jun 12, 2007 | 23.66 | 24.17 | 23.28 | 23.66 | 3,981,904 | -0.25(-1.04%) |
Jun 11, 2007 | 23.87 | 24.12 | 23.79 | 23.90 | 5,482,018 | +0.21(+0.90%) |
Jun 08, 2007 | 23.87 | 23.88 | 23.37 | 23.69 | 5,904,417 | -0.04(-0.15%) |
Jun 07, 2007 | 24.31 | 24.61 | 23.61 | 23.73 | 4,496,384 | -0.69(-2.82%) |
Jun 06, 2007 | 24.70 | 24.85 | 24.30 | 24.42 | 3,170,591 | -0.47(-1.88%) |
Jun 05, 2007 | 25.39 | 25.50 | 24.77 | 24.88 | 2,854,866 | -0.51(-2.02%) |
Jun 04, 2007 | 25.52 | 25.62 | 25.21 | 25.40 | 2,353,079 | -0.12(-0.49%) |
Jun 01, 2007 | 25.44 | 25.87 | 25.46 | 25.52 | 2,835,522 | +0.08(+0.31%) |
May 31, 2007 | 25.19 | 25.70 | 25.18 | 25.44 | 5,427,154 | +0.35(+1.41%) |
May 30, 2007 | 24.28 | 25.10 | 24.12 | 25.09 | 6,718,784 | +0.42(+1.72%) |
May 29, 2007 | 25.64 | 25.82 | 24.44 | 24.66 | 5,074,233 | -0.76(-2.99%) |
May 25, 2007 | 25.59 | 25.64 | 25.23 | 25.42 | 3,578,962 | -0.34(-1.34%) |
May 24, 2007 | 26.75 | 26.78 | 25.73 | 25.77 | 3,216,405 | -0.88(-3.28%) |
May 23, 2007 | 26.96 | 27.03 | 26.47 | 26.64 | 2,269,685 | -0.19(-0.72%) |
May 22, 2007 | 26.48 | 26.87 | 26.44 | 26.84 | 3,019,912 | +0.27(+1.00%) |
May 21, 2007 | 26.39 | 26.67 | 26.36 | 26.57 | 1,559,729 | +0.17(+0.64%) |
May 18, 2007 | 26.08 | 26.47 | 25.99 | 26.41 | 1,778,395 | +0.33(+1.25%) |
May 17, 2007 | 26.10 | 26.29 | 25.93 | 26.08 | 1,958,525 | -0.04(-0.17%) |
May 16, 2007 | 25.60 | 26.14 | 25.49 | 26.12 | 1,847,626 | +0.80(+3.18%) |
May 15, 2007 | 25.61 | 25.71 | 25.24 | 25.32 | 1,141,516 | -0.29(-1.14%) |
May 14, 2007 | 25.72 | 25.78 | 25.38 | 25.61 | 1,476,245 | -0.11(-0.41%) |
May 11, 2007 | 24.93 | 25.72 | 24.93 | 25.72 | 1,511,766 | +0.79(+3.16%) |
May 10, 2007 | 25.64 | 25.64 | 24.88 | 24.93 | 1,961,879 | -0.80(-3.13%) |
May 09, 2007 | 25.37 | 25.78 | 25.20 | 25.73 | 1,868,666 | +0.36(+1.43%) |
May 08, 2007 | 25.37 | 25.59 | 25.11 | 25.37 | 2,855,879 | -0.14(-0.55%) |
May 07, 2007 | 25.77 | 25.83 | 25.37 | 25.51 | 2,376,585 | -0.19(-0.72%) |
May 04, 2007 | 25.95 | 26.00 | 25.49 | 25.70 | 3,955,546 | -0.09(-0.34%) |
May 03, 2007 | 25.95 | 26.07 | 25.67 | 25.79 | 2,100,802 | +0.16(+0.62%) |
May 02, 2007 | 24.90 | 25.67 | 24.80 | 25.63 | 2,921,495 | +0.72(+2.91%) |