Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.38 | 23.50 | 22.61 | 22.65 | 5,755,298 | -0.47(-2.03%) |
Jul 30, 2007 | 22.88 | 23.26 | 22.60 | 23.12 | 5,749,305 | +0.27(+1.20%) |
Jul 27, 2007 | 22.96 | 23.16 | 22.67 | 22.85 | 10,376,880 | -0.14(-0.62%) |
Jul 26, 2007 | 23.03 | 23.38 | 22.66 | 22.99 | 8,370,387 | -0.61(-2.60%) |
Jul 25, 2007 | 23.46 | 23.82 | 23.20 | 23.60 | 7,033,764 | +0.33(+1.40%) |
Jul 24, 2007 | 23.62 | 24.00 | 23.13 | 23.28 | 11,143,119 | -0.37(-1.57%) |
Jul 23, 2007 | 23.81 | 23.92 | 23.62 | 23.65 | 4,742,481 | +0.01(+0.06%) |
Jul 20, 2007 | 23.98 | 24.07 | 23.49 | 23.64 | 6,183,330 | -0.38(-1.58%) |
Jul 19, 2007 | 24.06 | 24.20 | 23.88 | 24.02 | 7,363,473 | +0.12(+0.49%) |
Jul 18, 2007 | 23.83 | 24.22 | 23.58 | 23.90 | 8,256,312 | -0.07(-0.30%) |
Jul 17, 2007 | 23.77 | 24.20 | 23.32 | 23.97 | 9,756,282 | +1.05(+4.59%) |
Jul 16, 2007 | 22.93 | 23.15 | 22.87 | 22.92 | 3,296,555 | -0.12(-0.54%) |
Jul 13, 2007 | 22.85 | 23.25 | 22.77 | 23.04 | 4,191,423 | +0.14(+0.63%) |
Jul 12, 2007 | 22.40 | 22.93 | 22.27 | 22.90 | 3,513,302 | +0.63(+2.81%) |
Jul 11, 2007 | 22.12 | 22.30 | 22.00 | 22.27 | 4,155,267 | +0.15(+0.68%) |
Jul 10, 2007 | 22.47 | 22.49 | 22.12 | 22.12 | 4,340,426 | -0.45(-2.00%) |
Jul 09, 2007 | 22.71 | 22.76 | 22.53 | 22.57 | 4,510,346 | -0.24(-1.03%) |
Jul 06, 2007 | 22.89 | 22.90 | 22.67 | 22.81 | 2,255,441 | -0.04(-0.17%) |
Jul 05, 2007 | 23.02 | 23.02 | 22.73 | 22.85 | 2,645,514 | -0.10(-0.43%) |
Jul 03, 2007 | 22.91 | 23.10 | 22.83 | 22.94 | 1,138,687 | +0.03(+0.14%) |
Jul 02, 2007 | 22.55 | 22.91 | 22.55 | 22.91 | 4,354,336 | +0.50(+2.21%) |
Jun 29, 2007 | 22.82 | 22.85 | 22.30 | 22.42 | 4,661,915 | -0.40(-1.75%) |
Jun 28, 2007 | 22.79 | 22.95 | 22.59 | 22.81 | 3,720,168 | -0.07(-0.31%) |
Jun 27, 2007 | 22.68 | 22.91 | 22.54 | 22.89 | 2,921,950 | +0.09(+0.40%) |
Jun 26, 2007 | 22.86 | 22.96 | 22.69 | 22.79 | 2,891,288 | +0.05(+0.23%) |
Jun 25, 2007 | 22.89 | 23.13 | 22.66 | 22.74 | 2,557,166 | -0.10(-0.46%) |
Jun 22, 2007 | 23.21 | 23.21 | 22.81 | 22.85 | 3,831,661 | -0.37(-1.60%) |
Jun 21, 2007 | 23.26 | 23.30 | 22.99 | 23.22 | 2,331,556 | -0.05(-0.20%) |
Jun 20, 2007 | 23.73 | 23.73 | 23.23 | 23.26 | 3,467,777 | -0.38(-1.60%) |
Jun 19, 2007 | 23.55 | 23.74 | 23.49 | 23.64 | 2,552,705 | +0.03(+0.11%) |
Jun 18, 2007 | 23.55 | 23.68 | 23.53 | 23.62 | 1,888,799 | +0.07(+0.31%) |
Jun 15, 2007 | 23.45 | 23.70 | 23.45 | 23.55 | 3,578,045 | +0.18(+0.75%) |
Jun 14, 2007 | 23.32 | 23.49 | 23.22 | 23.37 | 2,670,171 | +0.03(+0.11%) |
Jun 13, 2007 | 23.03 | 23.37 | 22.98 | 23.34 | 3,157,188 | +0.39(+1.68%) |
Jun 12, 2007 | 23.22 | 23.30 | 22.93 | 22.96 | 3,990,171 | -0.26(-1.12%) |
Jun 11, 2007 | 23.14 | 23.26 | 23.01 | 23.22 | 3,344,047 | +0.08(+0.34%) |
Jun 08, 2007 | 22.93 | 23.15 | 22.87 | 23.14 | 3,244,790 | +0.22(+0.94%) |
Jun 07, 2007 | 23.19 | 23.19 | 22.93 | 22.93 | 4,624,979 | -0.26(-1.13%) |
Jun 06, 2007 | 23.42 | 23.42 | 23.17 | 23.19 | 4,281,310 | -0.24(-1.00%) |
Jun 05, 2007 | 23.57 | 23.66 | 23.36 | 23.42 | 3,769,023 | -0.14(-0.61%) |
Jun 04, 2007 | 23.64 | 23.64 | 23.49 | 23.57 | 3,582,818 | -0.09(-0.39%) |
Jun 01, 2007 | 23.25 | 23.83 | 23.25 | 23.66 | 4,968,713 | +0.40(+1.74%) |
May 31, 2007 | 23.38 | 23.42 | 23.19 | 23.25 | 3,553,234 | -0.08(-0.34%) |
May 30, 2007 | 23.32 | 23.40 | 23.14 | 23.33 | 2,876,313 | +0.01(+0.06%) |
May 29, 2007 | 23.36 | 23.39 | 23.25 | 23.32 | 3,211,403 | -0.01(-0.03%) |
May 25, 2007 | 23.29 | 23.38 | 23.15 | 23.32 | 2,453,847 | +0.05(+0.20%) |
May 24, 2007 | 23.45 | 23.55 | 23.25 | 23.28 | 3,610,512 | -0.43(-1.82%) |
May 23, 2007 | 23.83 | 23.87 | 23.71 | 23.71 | 3,429,336 | -0.10(-0.44%) |
May 22, 2007 | 23.87 | 23.87 | 23.58 | 23.81 | 4,005,946 | -0.08(-0.33%) |
May 21, 2007 | 23.93 | 24.03 | 23.83 | 23.89 | 3,498,866 | -0.16(-0.65%) |
May 18, 2007 | 24.09 | 24.12 | 24.00 | 24.05 | 2,782,124 | +0.08(+0.33%) |
May 17, 2007 | 23.96 | 24.16 | 23.95 | 23.97 | 2,977,084 | +0.12(+0.49%) |
May 16, 2007 | 23.58 | 23.87 | 23.62 | 23.85 | 2,280,710 | +0.27(+1.14%) |
May 15, 2007 | 23.66 | 23.87 | 23.53 | 23.58 | 4,136,583 | -0.08(-0.33%) |
May 14, 2007 | 23.92 | 23.92 | 23.61 | 23.66 | 3,140,495 | -0.26(-1.09%) |
May 11, 2007 | 23.94 | 24.02 | 23.72 | 23.92 | 3,614,035 | +0.10(+0.44%) |
May 10, 2007 | 24.05 | 24.11 | 23.82 | 23.82 | 4,126,366 | -0.23(-0.95%) |
May 09, 2007 | 23.79 | 24.14 | 23.72 | 24.05 | 3,537,766 | +0.19(+0.79%) |
May 08, 2007 | 23.77 | 23.92 | 23.75 | 23.86 | 2,149,154 | -0.01(-0.03%) |
May 07, 2007 | 23.73 | 23.89 | 23.68 | 23.87 | 2,389,124 | +0.14(+0.58%) |
May 04, 2007 | 23.78 | 23.82 | 23.68 | 23.73 | 2,902,564 | +0.06(+0.25%) |
May 03, 2007 | 23.66 | 23.80 | 23.40 | 23.67 | 4,003,243 | +0.10(+0.44%) |
May 02, 2007 | 23.26 | 23.58 | 23.25 | 23.57 | 3,807,779 | +0.25(+1.06%) |