Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.38 | 24.38 | 23.41 | 23.41 | 12,832,612 | -0.50(-2.08%) |
Jul 30, 2007 | 24.44 | 24.89 | 23.83 | 23.91 | 9,491,618 | -0.37(-1.53%) |
Jul 27, 2007 | 24.43 | 24.58 | 24.20 | 24.28 | 11,852,851 | -0.12(-0.49%) |
Jul 26, 2007 | 24.42 | 24.79 | 24.30 | 24.40 | 18,048,340 | -0.31(-1.25%) |
Jul 25, 2007 | 24.73 | 24.89 | 24.17 | 24.71 | 15,171,152 | +0.50(+2.07%) |
Jul 24, 2007 | 24.25 | 24.60 | 24.11 | 24.21 | 10,693,416 | -0.15(-0.63%) |
Jul 23, 2007 | 24.09 | 24.47 | 24.05 | 24.36 | 6,814,553 | +0.35(+1.48%) |
Jul 20, 2007 | 24.25 | 24.38 | 23.97 | 24.01 | 8,863,739 | -0.29(-1.20%) |
Jul 19, 2007 | 24.07 | 24.33 | 24.02 | 24.30 | 6,351,937 | +0.27(+1.11%) |
Jul 18, 2007 | 24.04 | 24.17 | 23.89 | 24.03 | 8,845,590 | -0.11(-0.47%) |
Jul 17, 2007 | 24.32 | 24.39 | 24.15 | 24.15 | 7,306,763 | -0.04(-0.18%) |
Jul 16, 2007 | 24.19 | 24.31 | 24.13 | 24.19 | 6,886,473 | -0.09(-0.38%) |
Jul 13, 2007 | 24.11 | 24.39 | 24.10 | 24.28 | 7,881,855 | +0.04(+0.16%) |
Jul 12, 2007 | 23.77 | 24.25 | 23.73 | 24.24 | 7,806,586 | +0.51(+2.17%) |
Jul 11, 2007 | 23.23 | 23.76 | 23.23 | 23.73 | 6,343,485 | +0.40(+1.70%) |
Jul 10, 2007 | 23.40 | 23.50 | 23.30 | 23.33 | 7,599,011 | -0.16(-0.66%) |
Jul 09, 2007 | 23.45 | 23.53 | 23.38 | 23.49 | 6,510,656 | +0.07(+0.30%) |
Jul 06, 2007 | 23.43 | 23.44 | 23.24 | 23.42 | 4,651,814 | -0.01(-0.06%) |
Jul 05, 2007 | 23.41 | 23.46 | 23.31 | 23.43 | 6,313,434 | +0.17(+0.72%) |
Jul 03, 2007 | 23.20 | 23.31 | 23.16 | 23.26 | 5,497,480 | +0.15(+0.66%) |
Jul 02, 2007 | 23.14 | 23.26 | 23.01 | 23.11 | 5,151,317 | +0.11(+0.46%) |
Jun 29, 2007 | 23.19 | 23.33 | 22.87 | 23.00 | 6,493,099 | -0.18(-0.78%) |
Jun 28, 2007 | 22.82 | 23.23 | 22.76 | 23.18 | 7,810,837 | +0.33(+1.43%) |
Jun 27, 2007 | 22.94 | 23.02 | 22.85 | 22.86 | 8,218,066 | -0.07(-0.32%) |
Jun 26, 2007 | 23.25 | 23.25 | 22.90 | 22.93 | 11,186,590 | -0.27(-1.16%) |
Jun 25, 2007 | 23.19 | 23.43 | 23.17 | 23.20 | 6,816,582 | +0.05(+0.21%) |
Jun 22, 2007 | 23.51 | 23.43 | 23.08 | 23.15 | 12,564,341 | -0.36(-1.52%) |
Jun 21, 2007 | 23.55 | 23.62 | 23.35 | 23.51 | 8,288,084 | -0.04(-0.18%) |
Jun 20, 2007 | 23.66 | 23.78 | 23.55 | 23.55 | 10,721,792 | +0.24(+1.03%) |
Jun 19, 2007 | 23.48 | 23.48 | 23.26 | 23.31 | 5,387,254 | -0.23(-0.99%) |
Jun 18, 2007 | 23.67 | 23.69 | 23.45 | 23.55 | 4,540,122 | -0.09(-0.38%) |
Jun 15, 2007 | 23.76 | 23.84 | 23.55 | 23.64 | 8,742,237 | -0.08(-0.33%) |
Jun 14, 2007 | 23.86 | 23.92 | 23.65 | 23.71 | 6,887,003 | -0.22(-0.90%) |
Jun 13, 2007 | 24.00 | 24.05 | 23.67 | 23.93 | 13,827,569 | -0.01(-0.04%) |
Jun 12, 2007 | 23.76 | 23.97 | 23.71 | 23.94 | 7,981,932 | +0.10(+0.40%) |
Jun 11, 2007 | 23.60 | 23.87 | 23.54 | 23.84 | 5,845,921 | +0.19(+0.79%) |
Jun 08, 2007 | 23.49 | 23.69 | 23.38 | 23.66 | 6,296,350 | +0.17(+0.73%) |
Jun 07, 2007 | 23.50 | 23.59 | 23.41 | 23.49 | 7,059,657 | -0.07(-0.30%) |
Jun 06, 2007 | 23.62 | 23.78 | 23.52 | 23.56 | 6,149,541 | -0.17(-0.73%) |
Jun 05, 2007 | 23.94 | 23.96 | 23.71 | 23.73 | 6,546,309 | -0.13(-0.55%) |
Jun 04, 2007 | 23.80 | 23.90 | 23.72 | 23.86 | 4,301,107 | -0.05(-0.21%) |
Jun 01, 2007 | 23.75 | 23.92 | 23.70 | 23.91 | 5,286,095 | +0.16(+0.67%) |
May 31, 2007 | 23.74 | 23.81 | 23.59 | 23.75 | 8,410,432 | +0.01(+0.06%) |
May 30, 2007 | 23.62 | 23.74 | 23.55 | 23.74 | 8,481,084 | +0.03(+0.13%) |
May 29, 2007 | 23.57 | 23.77 | 23.54 | 23.71 | 4,387,892 | +0.09(+0.39%) |
May 25, 2007 | 23.67 | 23.77 | 23.60 | 23.61 | 5,304,937 | +0.05(+0.20%) |
May 24, 2007 | 23.76 | 23.77 | 23.55 | 23.57 | 6,748,022 | -0.14(-0.58%) |
May 23, 2007 | 23.76 | 23.81 | 23.50 | 23.71 | 8,180,578 | -0.04(-0.18%) |
May 22, 2007 | 23.75 | 23.79 | 23.64 | 23.75 | 4,402,269 | -0.03(-0.12%) |
May 21, 2007 | 23.88 | 23.88 | 23.60 | 23.78 | 7,143,539 | -0.10(-0.40%) |
May 18, 2007 | 23.94 | 23.94 | 23.77 | 23.87 | 5,038,566 | -0.04(-0.16%) |
May 17, 2007 | 23.95 | 24.04 | 23.77 | 23.91 | 5,628,285 | -0.04(-0.16%) |
May 16, 2007 | 23.57 | 23.95 | 23.53 | 23.95 | 7,009,421 | +0.42(+1.78%) |
May 15, 2007 | 23.55 | 23.72 | 23.50 | 23.53 | 6,715,603 | +0.05(+0.20%) |
May 14, 2007 | 23.75 | 23.77 | 23.46 | 23.49 | 8,736,410 | -0.27(-1.12%) |
May 11, 2007 | 23.88 | 23.92 | 23.64 | 23.75 | 5,376,060 | -0.06(-0.24%) |
May 10, 2007 | 24.05 | 24.07 | 23.81 | 23.81 | 6,416,499 | -0.26(-1.06%) |
May 09, 2007 | 23.91 | 24.12 | 23.78 | 24.06 | 4,646,401 | +0.12(+0.50%) |
May 08, 2007 | 23.92 | 24.07 | 23.82 | 23.94 | 6,512,066 | +0.03(+0.12%) |
May 07, 2007 | 24.17 | 24.19 | 23.89 | 23.92 | 8,793,262 | -0.26(-1.07%) |
May 04, 2007 | 23.94 | 24.19 | 23.85 | 24.17 | 7,837,731 | +0.24(+1.02%) |
May 03, 2007 | 24.13 | 24.16 | 23.81 | 23.93 | 8,451,478 | -0.19(-0.79%) |
May 02, 2007 | 24.21 | 24.39 | 24.03 | 24.12 | 6,655,698 | -0.04(-0.15%) |