Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.46 | 22.54 | 21.98 | 21.98 | 13,232,490 | -0.29(-1.29%) |
Jul 30, 2007 | 21.91 | 22.45 | 21.85 | 22.27 | 12,824,970 | +0.29(+1.33%) |
Jul 27, 2007 | 21.85 | 22.47 | 21.67 | 21.98 | 22,332,334 | -0.18(-0.82%) |
Jul 26, 2007 | 22.20 | 22.32 | 21.82 | 22.16 | 24,636,498 | -0.50(-2.21%) |
Jul 25, 2007 | 23.25 | 23.58 | 22.34 | 22.66 | 20,309,120 | -0.40(-1.74%) |
Jul 24, 2007 | 22.69 | 23.55 | 22.69 | 23.06 | 19,728,744 | -0.43(-1.83%) |
Jul 23, 2007 | 23.07 | 23.62 | 23.07 | 23.49 | 9,813,004 | +0.27(+1.15%) |
Jul 20, 2007 | 22.97 | 23.31 | 22.83 | 23.23 | 14,784,536 | +0.02(+0.10%) |
Jul 19, 2007 | 23.42 | 23.46 | 22.99 | 23.20 | 22,010,014 | -0.03(-0.14%) |
Jul 18, 2007 | 23.25 | 23.87 | 23.18 | 23.23 | 31,375,970 | +0.37(+1.62%) |
Jul 17, 2007 | 22.86 | 23.06 | 22.48 | 22.86 | 15,636,969 | +0.32(+1.41%) |
Jul 16, 2007 | 22.11 | 22.73 | 21.62 | 22.55 | 11,300,020 | +0.25(+1.14%) |
Jul 13, 2007 | 22.10 | 22.37 | 21.88 | 22.29 | 7,571,642 | +0.20(+0.89%) |
Jul 12, 2007 | 21.96 | 22.10 | 21.73 | 22.09 | 12,290,641 | +0.37(+1.68%) |
Jul 11, 2007 | 21.18 | 21.75 | 21.17 | 21.73 | 13,140,907 | +0.49(+2.33%) |
Jul 10, 2007 | 21.53 | 21.49 | 21.19 | 21.23 | 11,804,625 | -0.33(-1.53%) |
Jul 09, 2007 | 21.60 | 21.77 | 21.55 | 21.56 | 7,008,538 | +0.01(+0.04%) |
Jul 06, 2007 | 21.42 | 21.67 | 21.25 | 21.55 | 8,406,094 | +0.15(+0.70%) |
Jul 05, 2007 | 21.50 | 21.56 | 21.28 | 21.41 | 6,844,391 | -0.13(-0.63%) |
Jul 03, 2007 | 21.46 | 21.58 | 21.40 | 21.54 | 4,180,335 | +0.09(+0.42%) |
Jul 02, 2007 | 21.38 | 21.57 | 21.35 | 21.45 | 7,761,838 | +0.20(+0.95%) |
Jun 29, 2007 | 21.35 | 21.55 | 21.11 | 21.25 | 8,175,336 | +0.01(+0.04%) |
Jun 28, 2007 | 21.13 | 21.40 | 21.11 | 21.24 | 8,264,302 | +0.07(+0.35%) |
Jun 27, 2007 | 20.82 | 21.24 | 20.68 | 21.17 | 12,408,779 | +0.23(+1.08%) |
Jun 26, 2007 | 21.30 | 21.32 | 20.90 | 20.94 | 10,558,680 | -0.23(-1.06%) |
Jun 25, 2007 | 21.51 | 21.53 | 21.10 | 21.17 | 9,686,196 | -0.26(-1.20%) |
Jun 22, 2007 | 21.77 | 21.78 | 21.19 | 21.42 | 13,140,365 | -0.35(-1.62%) |
Jun 21, 2007 | 21.65 | 21.79 | 21.47 | 21.77 | 9,934,935 | +0.13(+0.59%) |
Jun 20, 2007 | 22.00 | 22.10 | 21.62 | 21.65 | 8,947,023 | -0.41(-1.85%) |
Jun 19, 2007 | 22.01 | 22.10 | 21.89 | 22.06 | 10,676,275 | +0.01(+0.02%) |
Jun 18, 2007 | 22.19 | 22.19 | 21.96 | 22.05 | 5,400,187 | -0.14(-0.64%) |
Jun 15, 2007 | 21.90 | 22.46 | 21.90 | 22.19 | 18,134,116 | +0.38(+1.76%) |
Jun 14, 2007 | 21.62 | 21.94 | 21.57 | 21.81 | 13,054,200 | +0.27(+1.24%) |
Jun 13, 2007 | 20.79 | 21.54 | 20.79 | 21.54 | 13,989,004 | +0.63(+3.02%) |
Jun 12, 2007 | 21.29 | 21.34 | 20.91 | 20.91 | 13,436,793 | -0.44(-2.04%) |
Jun 11, 2007 | 21.48 | 21.54 | 21.34 | 21.34 | 8,161,219 | -0.18(-0.84%) |
Jun 08, 2007 | 21.19 | 21.61 | 21.17 | 21.53 | 11,368,247 | +0.34(+1.59%) |
Jun 07, 2007 | 21.80 | 21.80 | 21.19 | 21.19 | 16,625,640 | -0.62(-2.83%) |
Jun 06, 2007 | 22.31 | 22.31 | 21.80 | 21.80 | 10,566,809 | -0.52(-2.33%) |
Jun 05, 2007 | 22.35 | 22.51 | 22.16 | 22.32 | 7,824,716 | -0.18(-0.78%) |
Jun 04, 2007 | 22.46 | 22.54 | 22.35 | 22.50 | 7,470,840 | -0.02(-0.08%) |
Jun 01, 2007 | 22.37 | 22.66 | 22.37 | 22.52 | 10,053,615 | +0.25(+1.12%) |
May 31, 2007 | 21.97 | 22.35 | 21.96 | 22.27 | 9,658,558 | +0.34(+1.57%) |
May 30, 2007 | 21.73 | 21.95 | 21.73 | 21.93 | 5,645,133 | +0.03(+0.13%) |
May 29, 2007 | 21.80 | 22.03 | 21.75 | 21.90 | 7,495,232 | +0.13(+0.59%) |
May 25, 2007 | 21.79 | 22.02 | 21.73 | 21.77 | 7,204,223 | +0.13(+0.60%) |
May 24, 2007 | 21.94 | 22.07 | 21.55 | 21.64 | 9,713,108 | -0.30(-1.38%) |
May 23, 2007 | 21.88 | 22.05 | 21.84 | 21.94 | 9,344,816 | +0.06(+0.29%) |
May 22, 2007 | 22.24 | 22.24 | 21.71 | 21.88 | 8,485,853 | -0.10(-0.44%) |
May 21, 2007 | 22.04 | 22.21 | 21.92 | 21.97 | 13,125,321 | -0.14(-0.64%) |
May 18, 2007 | 22.29 | 22.29 | 21.99 | 22.12 | 11,763,791 | -0.18(-0.79%) |
May 17, 2007 | 21.96 | 22.34 | 21.92 | 22.29 | 15,651,070 | +0.26(+1.19%) |
May 16, 2007 | 22.05 | 22.11 | 21.77 | 22.03 | 13,753,813 | +0.20(+0.93%) |
May 15, 2007 | 21.66 | 21.98 | 21.65 | 21.83 | 16,593,461 | +0.16(+0.75%) |
May 14, 2007 | 21.86 | 21.86 | 21.51 | 21.67 | 8,553,593 | +0.09(+0.44%) |
May 11, 2007 | 21.53 | 21.63 | 21.50 | 21.57 | 12,991,338 | +0.16(+0.76%) |
May 10, 2007 | 21.53 | 21.65 | 21.28 | 21.41 | 12,572,708 | -0.28(-1.29%) |
May 09, 2007 | 21.70 | 21.82 | 21.50 | 21.69 | 13,523,130 | +0.00(+0.00%) |
May 08, 2007 | 21.55 | 21.86 | 21.48 | 21.69 | 18,934,096 | +0.20(+0.94%) |
May 07, 2007 | 21.52 | 21.64 | 21.40 | 21.49 | 9,810,100 | -0.04(-0.17%) |
May 04, 2007 | 21.50 | 21.57 | 21.27 | 21.52 | 12,847,199 | +0.02(+0.08%) |
May 03, 2007 | 21.18 | 21.73 | 21.18 | 21.51 | 15,028,360 | +0.58(+2.76%) |
May 02, 2007 | 21.02 | 21.02 | 20.73 | 20.93 | 13,907,457 | +0.22(+1.07%) |