Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.03 | 23.15 | 22.17 | 22.17 | 11,637,296 | -0.66(-2.87%) |
Jul 30, 2007 | 21.99 | 22.92 | 21.99 | 22.83 | 10,776,081 | +0.83(+3.79%) |
Jul 27, 2007 | 22.45 | 22.56 | 21.88 | 21.99 | 15,704,707 | -0.46(-2.06%) |
Jul 26, 2007 | 23.52 | 23.53 | 21.61 | 22.45 | 24,923,962 | -1.35(-5.68%) |
Jul 25, 2007 | 24.69 | 24.88 | 23.36 | 23.81 | 10,901,495 | -1.31(-5.23%) |
Jul 24, 2007 | 26.53 | 26.64 | 24.75 | 25.12 | 9,316,713 | -1.22(-4.64%) |
Jul 23, 2007 | 25.71 | 26.43 | 25.71 | 26.34 | 7,676,624 | +0.63(+2.44%) |
Jul 20, 2007 | 26.42 | 26.42 | 25.61 | 25.71 | 10,274,334 | -0.72(-2.73%) |
Jul 19, 2007 | 26.47 | 26.72 | 26.38 | 26.43 | 8,162,273 | -0.01(-0.03%) |
Jul 18, 2007 | 25.77 | 26.46 | 25.62 | 26.44 | 8,246,987 | +0.82(+3.20%) |
Jul 17, 2007 | 25.57 | 25.83 | 25.29 | 25.62 | 4,875,865 | +0.11(+0.44%) |
Jul 16, 2007 | 25.49 | 25.80 | 25.44 | 25.51 | 7,449,955 | +0.10(+0.41%) |
Jul 13, 2007 | 25.08 | 25.41 | 24.87 | 25.41 | 5,485,068 | +0.15(+0.61%) |
Jul 12, 2007 | 24.85 | 25.26 | 24.71 | 25.25 | 7,886,357 | +0.49(+1.97%) |
Jul 11, 2007 | 24.74 | 24.89 | 24.48 | 24.77 | 6,506,322 | -0.07(-0.27%) |
Jul 10, 2007 | 24.97 | 25.28 | 24.79 | 24.83 | 8,002,666 | -0.50(-1.98%) |
Jul 09, 2007 | 24.81 | 25.74 | 24.75 | 25.33 | 11,495,363 | +1.27(+5.28%) |
Jul 06, 2007 | 24.22 | 24.30 | 23.99 | 24.06 | 5,509,326 | -0.13(-0.55%) |
Jul 05, 2007 | 24.11 | 24.35 | 23.89 | 24.20 | 5,176,715 | -0.12(-0.51%) |
Jul 03, 2007 | 24.27 | 24.37 | 24.08 | 24.32 | 2,597,735 | +0.08(+0.31%) |
Jul 02, 2007 | 23.65 | 24.29 | 23.58 | 24.25 | 4,990,584 | +0.66(+2.80%) |
Jun 29, 2007 | 23.71 | 23.78 | 23.31 | 23.58 | 6,798,569 | -0.11(-0.47%) |
Jun 28, 2007 | 23.69 | 23.94 | 23.62 | 23.70 | 4,422,335 | -0.09(-0.40%) |
Jun 27, 2007 | 23.05 | 23.80 | 22.82 | 23.79 | 8,423,866 | +0.55(+2.37%) |
Jun 26, 2007 | 23.63 | 23.63 | 23.12 | 23.24 | 5,625,333 | -0.11(-0.48%) |
Jun 25, 2007 | 23.74 | 23.90 | 23.25 | 23.35 | 4,909,863 | -0.34(-1.42%) |
Jun 22, 2007 | 24.23 | 24.25 | 23.67 | 23.69 | 13,782,712 | -0.54(-2.25%) |
Jun 21, 2007 | 23.96 | 24.38 | 23.88 | 24.23 | 5,956,198 | +0.21(+0.86%) |
Jun 20, 2007 | 24.53 | 25.01 | 24.00 | 24.03 | 8,015,970 | -0.43(-1.77%) |
Jun 19, 2007 | 24.08 | 24.57 | 23.99 | 24.46 | 4,854,976 | +0.30(+1.26%) |
Jun 18, 2007 | 24.62 | 24.65 | 24.15 | 24.16 | 5,608,596 | -0.41(-1.67%) |
Jun 15, 2007 | 24.67 | 24.82 | 24.38 | 24.57 | 9,254,165 | +0.24(+0.98%) |
Jun 14, 2007 | 24.02 | 24.71 | 24.02 | 24.33 | 6,927,614 | +0.26(+1.08%) |
Jun 13, 2007 | 23.41 | 24.10 | 23.31 | 24.07 | 6,369,965 | +0.69(+2.93%) |
Jun 12, 2007 | 23.63 | 23.81 | 23.34 | 23.38 | 5,428,495 | -0.32(-1.36%) |
Jun 11, 2007 | 23.36 | 23.84 | 23.27 | 23.70 | 3,410,644 | +0.32(+1.37%) |
Jun 08, 2007 | 23.07 | 23.48 | 22.75 | 23.38 | 7,213,148 | +0.17(+0.74%) |
Jun 07, 2007 | 23.33 | 23.62 | 23.17 | 23.21 | 6,724,764 | -0.54(-2.28%) |
Jun 06, 2007 | 24.09 | 24.09 | 23.59 | 23.75 | 6,304,538 | -0.36(-1.49%) |
Jun 05, 2007 | 23.48 | 24.18 | 23.29 | 24.12 | 9,833,824 | +0.51(+2.16%) |
Jun 04, 2007 | 23.39 | 23.62 | 23.30 | 23.61 | 4,864,310 | +0.08(+0.36%) |
Jun 01, 2007 | 23.76 | 23.89 | 23.29 | 23.52 | 5,839,712 | -0.12(-0.53%) |
May 31, 2007 | 23.45 | 23.86 | 23.44 | 23.65 | 5,543,379 | +0.23(+1.00%) |
May 30, 2007 | 23.10 | 23.41 | 22.87 | 23.41 | 4,561,892 | +0.27(+1.18%) |
May 29, 2007 | 23.09 | 23.41 | 23.02 | 23.14 | 3,007,465 | +0.03(+0.12%) |
May 25, 2007 | 22.94 | 23.23 | 22.92 | 23.11 | 2,766,698 | +0.27(+1.16%) |
May 24, 2007 | 23.47 | 23.58 | 22.78 | 22.85 | 5,404,211 | -0.54(-2.33%) |
May 23, 2007 | 23.55 | 23.91 | 23.37 | 23.39 | 3,673,676 | -0.16(-0.68%) |
May 22, 2007 | 23.70 | 23.75 | 23.43 | 23.55 | 4,176,962 | -0.34(-1.44%) |
May 21, 2007 | 23.37 | 23.91 | 23.27 | 23.90 | 5,545,800 | +0.48(+2.07%) |
May 18, 2007 | 23.16 | 23.47 | 23.12 | 23.41 | 6,542,800 | +0.27(+1.16%) |
May 17, 2007 | 23.32 | 23.42 | 23.00 | 23.14 | 3,881,431 | -0.26(-1.12%) |
May 16, 2007 | 23.31 | 23.41 | 23.02 | 23.41 | 5,478,558 | +0.20(+0.86%) |
May 15, 2007 | 23.77 | 23.81 | 23.19 | 23.20 | 6,645,324 | -0.52(-2.20%) |
May 14, 2007 | 23.95 | 24.00 | 23.44 | 23.73 | 10,193,572 | -0.08(-0.32%) |
May 11, 2007 | 23.66 | 23.91 | 23.41 | 23.80 | 3,331,027 | +0.46(+1.96%) |
May 10, 2007 | 23.78 | 23.84 | 23.18 | 23.35 | 5,217,869 | -0.73(-3.03%) |
May 09, 2007 | 23.64 | 24.10 | 23.45 | 24.07 | 6,885,700 | +0.41(+1.74%) |
May 08, 2007 | 23.55 | 23.67 | 23.21 | 23.66 | 5,411,828 | +0.08(+0.36%) |
May 07, 2007 | 23.50 | 23.76 | 23.39 | 23.58 | 3,765,745 | +0.05(+0.21%) |
May 04, 2007 | 23.49 | 23.89 | 23.35 | 23.53 | 7,818,520 | +0.04(+0.16%) |
May 03, 2007 | 23.51 | 23.53 | 23.28 | 23.49 | 3,972,662 | +0.06(+0.27%) |
May 02, 2007 | 23.05 | 23.44 | 22.86 | 23.43 | 5,707,404 | +0.35(+1.51%) |