Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.62 | 22.79 | 21.82 | 21.93 | 3,985,482 | -0.37(-1.68%) |
Jul 30, 2007 | 22.25 | 22.57 | 22.12 | 22.30 | 3,201,109 | +0.03(+0.14%) |
Jul 27, 2007 | 22.23 | 22.78 | 21.71 | 22.27 | 4,095,888 | +0.02(+0.11%) |
Jul 26, 2007 | 22.50 | 22.93 | 21.73 | 22.25 | 4,983,616 | -1.15(-4.93%) |
Jul 25, 2007 | 23.98 | 23.98 | 22.87 | 23.40 | 2,611,587 | -0.34(-1.45%) |
Jul 24, 2007 | 24.49 | 24.54 | 23.48 | 23.75 | 2,960,429 | -0.73(-2.98%) |
Jul 23, 2007 | 24.50 | 24.63 | 24.34 | 24.48 | 1,576,438 | +0.04(+0.18%) |
Jul 20, 2007 | 24.95 | 25.04 | 24.38 | 24.43 | 1,668,095 | -0.44(-1.78%) |
Jul 19, 2007 | 24.93 | 25.05 | 24.79 | 24.88 | 2,032,801 | -0.03(-0.10%) |
Jul 18, 2007 | 24.76 | 24.96 | 24.64 | 24.90 | 2,821,020 | +0.07(+0.30%) |
Jul 17, 2007 | 25.09 | 25.24 | 24.67 | 24.83 | 1,915,025 | -0.31(-1.24%) |
Jul 16, 2007 | 25.40 | 25.79 | 25.10 | 25.14 | 1,974,634 | -0.49(-1.90%) |
Jul 13, 2007 | 25.55 | 25.71 | 25.42 | 25.62 | 1,675,787 | +0.06(+0.24%) |
Jul 12, 2007 | 24.96 | 25.59 | 24.93 | 25.56 | 1,958,450 | +0.71(+2.86%) |
Jul 11, 2007 | 24.97 | 25.04 | 24.65 | 24.85 | 1,950,438 | -0.21(-0.82%) |
Jul 10, 2007 | 25.51 | 25.51 | 24.75 | 25.06 | 2,426,350 | -0.54(-2.10%) |
Jul 09, 2007 | 25.21 | 25.69 | 25.19 | 25.59 | 1,742,767 | +0.52(+2.07%) |
Jul 06, 2007 | 24.93 | 25.34 | 24.69 | 25.07 | 1,765,040 | +0.13(+0.53%) |
Jul 05, 2007 | 25.08 | 25.15 | 24.60 | 24.94 | 1,934,574 | -0.18(-0.72%) |
Jul 03, 2007 | 25.27 | 25.54 | 24.94 | 25.12 | 1,123,280 | -0.16(-0.62%) |
Jul 02, 2007 | 24.95 | 25.39 | 24.91 | 25.28 | 1,519,553 | +0.38(+1.53%) |
Jun 29, 2007 | 25.12 | 25.12 | 24.60 | 24.90 | 1,728,185 | -0.03(-0.13%) |
Jun 28, 2007 | 24.94 | 25.56 | 24.83 | 24.93 | 2,253,772 | +0.21(+0.83%) |
Jun 27, 2007 | 24.10 | 24.78 | 23.71 | 24.73 | 2,734,491 | +0.62(+2.59%) |
Jun 26, 2007 | 24.51 | 24.65 | 24.00 | 24.10 | 1,932,972 | -0.07(-0.31%) |
Jun 25, 2007 | 24.79 | 24.92 | 24.03 | 24.18 | 2,866,689 | -0.40(-1.63%) |
Jun 22, 2007 | 25.21 | 25.16 | 24.49 | 24.58 | 4,287,374 | -0.46(-1.82%) |
Jun 21, 2007 | 24.72 | 25.20 | 24.28 | 25.03 | 7,287,246 | +1.16(+4.86%) |
Jun 20, 2007 | 24.26 | 24.26 | 23.79 | 23.87 | 1,522,277 | -0.39(-1.59%) |
Jun 19, 2007 | 24.30 | 24.40 | 24.10 | 24.26 | 1,235,608 | -0.15(-0.61%) |
Jun 18, 2007 | 24.69 | 24.84 | 24.34 | 24.41 | 1,423,569 | -0.23(-0.94%) |
Jun 15, 2007 | 24.16 | 24.95 | 24.16 | 24.64 | 1,601,596 | +0.66(+2.73%) |
Jun 14, 2007 | 23.92 | 24.31 | 23.90 | 23.98 | 969,931 | +0.07(+0.29%) |
Jun 13, 2007 | 23.86 | 23.96 | 23.46 | 23.91 | 1,516,028 | +0.24(+1.00%) |
Jun 12, 2007 | 23.82 | 24.18 | 23.66 | 23.68 | 1,632,041 | -0.47(-1.94%) |
Jun 11, 2007 | 24.46 | 24.50 | 24.11 | 24.15 | 1,428,857 | -0.17(-0.72%) |
Jun 08, 2007 | 24.01 | 24.49 | 23.50 | 24.32 | 2,770,705 | +0.31(+1.30%) |
Jun 07, 2007 | 25.41 | 25.41 | 23.90 | 24.01 | 3,114,579 | -1.43(-5.62%) |
Jun 06, 2007 | 25.47 | 25.59 | 24.86 | 25.44 | 1,407,305 | -0.11(-0.44%) |
Jun 05, 2007 | 26.01 | 26.12 | 25.51 | 25.55 | 1,509,226 | -0.56(-2.15%) |
Jun 04, 2007 | 26.15 | 26.30 | 25.72 | 26.11 | 1,294,576 | -0.09(-0.33%) |
Jun 01, 2007 | 26.37 | 26.49 | 25.59 | 26.20 | 1,112,384 | -0.14(-0.54%) |
May 31, 2007 | 26.70 | 26.81 | 26.30 | 26.34 | 856,000 | -0.37(-1.39%) |
May 30, 2007 | 26.50 | 26.83 | 26.48 | 26.71 | 930,191 | +0.13(+0.50%) |
May 29, 2007 | 26.45 | 26.68 | 26.32 | 26.58 | 1,130,010 | +0.09(+0.33%) |
May 25, 2007 | 26.50 | 26.92 | 26.31 | 26.49 | 845,586 | +0.29(+1.10%) |
May 24, 2007 | 27.08 | 27.10 | 26.07 | 26.20 | 1,608,847 | -0.84(-3.09%) |
May 23, 2007 | 27.13 | 27.35 | 27.02 | 27.04 | 887,888 | -0.06(-0.21%) |
May 22, 2007 | 26.98 | 27.18 | 26.68 | 27.10 | 1,094,597 | +0.17(+0.62%) |
May 21, 2007 | 26.80 | 27.04 | 26.80 | 26.93 | 564,502 | +0.22(+0.84%) |
May 18, 2007 | 27.12 | 27.13 | 26.64 | 26.71 | 973,776 | -0.19(-0.71%) |
May 17, 2007 | 26.83 | 27.28 | 26.83 | 26.90 | 1,121,357 | +0.06(+0.23%) |
May 16, 2007 | 27.03 | 27.11 | 26.46 | 26.83 | 1,371,812 | -0.06(-0.23%) |
May 15, 2007 | 26.62 | 27.15 | 26.36 | 26.90 | 1,957,328 | +0.44(+1.67%) |
May 14, 2007 | 26.60 | 26.81 | 26.42 | 26.46 | 579,907 | -0.15(-0.56%) |
May 11, 2007 | 25.82 | 26.65 | 25.82 | 26.61 | 974,738 | +0.69(+2.65%) |
May 10, 2007 | 26.31 | 26.49 | 25.85 | 25.92 | 1,226,795 | -0.71(-2.66%) |
May 09, 2007 | 26.97 | 26.96 | 26.54 | 26.63 | 1,431,421 | -0.19(-0.71%) |
May 08, 2007 | 26.24 | 26.95 | 26.23 | 26.82 | 1,332,073 | +0.45(+1.72%) |
May 07, 2007 | 26.17 | 26.58 | 26.06 | 26.36 | 1,604,320 | +0.43(+1.67%) |
May 04, 2007 | 25.65 | 26.12 | 25.59 | 25.93 | 2,142,084 | +0.47(+1.85%) |
May 03, 2007 | 25.60 | 25.97 | 24.99 | 25.46 | 2,254,733 | -0.18(-0.71%) |
May 02, 2007 | 24.49 | 26.28 | 24.46 | 25.64 | 4,478,059 | +1.72(+7.20%) |