Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.33 | 22.41 | 21.86 | 21.86 | 13,307,959 | -0.29(-1.29%) |
Jul 30, 2007 | 21.79 | 22.32 | 21.72 | 22.15 | 12,898,115 | +0.29(+1.33%) |
Jul 27, 2007 | 21.73 | 22.34 | 21.54 | 21.86 | 22,459,702 | -0.18(-0.82%) |
Jul 26, 2007 | 22.07 | 22.19 | 21.70 | 22.04 | 24,777,008 | -0.50(-2.21%) |
Jul 25, 2007 | 23.12 | 23.45 | 22.21 | 22.53 | 20,424,948 | -0.40(-1.74%) |
Jul 24, 2007 | 22.56 | 23.42 | 22.56 | 22.93 | 19,841,264 | -0.43(-1.83%) |
Jul 23, 2007 | 22.94 | 23.48 | 22.94 | 23.36 | 9,868,971 | +0.27(+1.15%) |
Jul 20, 2007 | 22.84 | 23.18 | 22.70 | 23.10 | 14,868,857 | +0.02(+0.10%) |
Jul 19, 2007 | 23.29 | 23.32 | 22.85 | 23.07 | 22,135,544 | -0.03(-0.14%) |
Jul 18, 2007 | 23.12 | 23.74 | 23.04 | 23.10 | 31,554,916 | +0.37(+1.62%) |
Jul 17, 2007 | 22.73 | 22.93 | 22.35 | 22.73 | 15,726,151 | +0.32(+1.41%) |
Jul 16, 2007 | 21.99 | 22.60 | 21.50 | 22.42 | 11,364,467 | +0.25(+1.14%) |
Jul 13, 2007 | 21.98 | 22.24 | 21.76 | 22.16 | 7,614,825 | +0.20(+0.89%) |
Jul 12, 2007 | 21.83 | 21.97 | 21.61 | 21.97 | 12,360,739 | +0.36(+1.68%) |
Jul 11, 2007 | 21.06 | 21.62 | 21.05 | 21.61 | 13,215,853 | +0.49(+2.33%) |
Jul 10, 2007 | 21.41 | 21.37 | 21.07 | 21.11 | 11,871,950 | -0.33(-1.53%) |
Jul 09, 2007 | 21.48 | 21.65 | 21.43 | 21.44 | 7,048,509 | +0.01(+0.04%) |
Jul 06, 2007 | 21.30 | 21.55 | 21.13 | 21.43 | 8,454,037 | +0.15(+0.70%) |
Jul 05, 2007 | 21.38 | 21.44 | 21.16 | 21.28 | 6,883,427 | -0.13(-0.63%) |
Jul 03, 2007 | 21.34 | 21.46 | 21.28 | 21.42 | 4,204,177 | +0.09(+0.42%) |
Jul 02, 2007 | 21.26 | 21.45 | 21.23 | 21.33 | 7,806,106 | +0.20(+0.95%) |
Jun 29, 2007 | 21.23 | 21.43 | 20.99 | 21.13 | 8,221,962 | +0.01(+0.04%) |
Jun 28, 2007 | 21.01 | 21.28 | 20.99 | 21.12 | 8,311,436 | +0.07(+0.35%) |
Jun 27, 2007 | 20.70 | 21.12 | 20.56 | 21.05 | 12,479,550 | +0.22(+1.07%) |
Jun 26, 2007 | 21.18 | 21.20 | 20.78 | 20.82 | 10,618,899 | -0.22(-1.06%) |
Jun 25, 2007 | 21.39 | 21.41 | 20.98 | 21.05 | 9,741,439 | -0.26(-1.20%) |
Jun 22, 2007 | 21.65 | 21.66 | 21.07 | 21.30 | 13,215,308 | -0.35(-1.62%) |
Jun 21, 2007 | 21.52 | 21.67 | 21.35 | 21.65 | 9,991,597 | +0.13(+0.59%) |
Jun 20, 2007 | 21.87 | 21.97 | 21.50 | 21.52 | 8,998,051 | -0.41(-1.85%) |
Jun 19, 2007 | 21.89 | 21.97 | 21.76 | 21.93 | 10,737,165 | +0.01(+0.03%) |
Jun 18, 2007 | 22.07 | 22.07 | 21.84 | 21.92 | 5,430,986 | -0.14(-0.64%) |
Jun 15, 2007 | 21.78 | 22.34 | 21.78 | 22.07 | 18,237,540 | +0.38(+1.76%) |
Jun 14, 2007 | 21.49 | 21.82 | 21.45 | 21.68 | 13,128,652 | +0.27(+1.24%) |
Jun 13, 2007 | 20.68 | 21.42 | 20.68 | 21.42 | 14,068,788 | +0.63(+3.02%) |
Jun 12, 2007 | 21.17 | 21.22 | 20.79 | 20.79 | 13,513,426 | -0.43(-2.04%) |
Jun 11, 2007 | 21.36 | 21.42 | 21.22 | 21.22 | 8,207,765 | -0.18(-0.84%) |
Jun 08, 2007 | 21.07 | 21.48 | 21.05 | 21.40 | 11,433,084 | +0.34(+1.59%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.07 | 21.07 | 16,720,460 | -0.61(-2.83%) |
Jun 06, 2007 | 22.19 | 22.19 | 21.68 | 21.68 | 10,627,074 | -0.52(-2.33%) |
Jun 05, 2007 | 22.22 | 22.39 | 22.04 | 22.20 | 7,869,343 | -0.17(-0.78%) |
Jun 04, 2007 | 22.34 | 22.41 | 22.23 | 22.37 | 7,513,449 | -0.02(-0.08%) |
Jun 01, 2007 | 22.24 | 22.53 | 22.24 | 22.39 | 10,110,953 | +0.25(+1.12%) |
May 31, 2007 | 21.84 | 22.23 | 21.83 | 22.14 | 9,713,644 | +0.34(+1.57%) |
May 30, 2007 | 21.61 | 21.83 | 21.61 | 21.80 | 5,677,328 | +0.03(+0.14%) |
May 29, 2007 | 21.68 | 21.90 | 21.62 | 21.77 | 7,537,979 | +0.13(+0.59%) |
May 25, 2007 | 21.66 | 21.90 | 21.61 | 21.64 | 7,245,311 | +0.13(+0.60%) |
May 24, 2007 | 21.82 | 21.94 | 21.43 | 21.52 | 9,768,504 | -0.30(-1.38%) |
May 23, 2007 | 21.75 | 21.93 | 21.71 | 21.82 | 9,398,113 | +0.06(+0.29%) |
May 22, 2007 | 22.11 | 22.11 | 21.59 | 21.75 | 8,534,251 | -0.10(-0.44%) |
May 21, 2007 | 21.91 | 22.08 | 21.80 | 21.85 | 13,200,179 | -0.14(-0.64%) |
May 18, 2007 | 22.16 | 22.16 | 21.87 | 21.99 | 11,830,884 | -0.18(-0.79%) |
May 17, 2007 | 21.83 | 22.22 | 21.79 | 22.17 | 15,740,332 | +0.26(+1.19%) |
May 16, 2007 | 21.93 | 21.98 | 21.65 | 21.91 | 13,832,255 | +0.20(+0.93%) |
May 15, 2007 | 21.54 | 21.85 | 21.53 | 21.70 | 16,688,098 | +0.16(+0.75%) |
May 14, 2007 | 21.73 | 21.73 | 21.38 | 21.54 | 8,602,376 | +0.09(+0.44%) |
May 11, 2007 | 21.41 | 21.51 | 21.38 | 21.45 | 13,065,431 | +0.16(+0.76%) |
May 10, 2007 | 21.40 | 21.53 | 21.16 | 21.29 | 12,644,414 | -0.28(-1.29%) |
May 09, 2007 | 21.57 | 21.70 | 21.38 | 21.57 | 13,600,257 | +0.00(+0.00%) |
May 08, 2007 | 21.42 | 21.74 | 21.36 | 21.57 | 19,042,082 | +0.20(+0.94%) |
May 07, 2007 | 21.39 | 21.52 | 21.28 | 21.36 | 9,866,049 | -0.04(-0.17%) |
May 04, 2007 | 21.38 | 21.45 | 21.15 | 21.40 | 12,920,471 | +0.02(+0.08%) |
May 03, 2007 | 21.06 | 21.61 | 21.06 | 21.39 | 15,114,071 | +0.57(+2.76%) |
May 02, 2007 | 20.90 | 20.90 | 20.62 | 20.81 | 13,986,775 | +0.22(+1.07%) |