Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.49 | 23.71 | 23.07 | 23.09 | 7,800,459 | -0.39(-1.67%) |
Jul 30, 2007 | 24.32 | 24.39 | 23.13 | 23.48 | 12,380,404 | +0.08(+0.35%) |
Jul 27, 2007 | 23.71 | 24.02 | 23.40 | 23.40 | 8,286,396 | -0.45(-1.87%) |
Jul 26, 2007 | 24.51 | 24.65 | 23.40 | 23.84 | 14,425,051 | -0.89(-3.58%) |
Jul 25, 2007 | 24.82 | 25.03 | 24.23 | 24.73 | 7,938,409 | -0.10(-0.41%) |
Jul 24, 2007 | 25.08 | 25.36 | 24.69 | 24.83 | 9,372,558 | -0.41(-1.61%) |
Jul 23, 2007 | 25.01 | 25.44 | 24.84 | 25.24 | 7,961,579 | +0.46(+1.86%) |
Jul 20, 2007 | 24.94 | 25.00 | 24.52 | 24.78 | 5,903,719 | -0.25(-0.99%) |
Jul 19, 2007 | 24.87 | 25.08 | 24.76 | 25.03 | 4,987,517 | +0.28(+1.14%) |
Jul 18, 2007 | 24.59 | 24.91 | 24.56 | 24.74 | 5,598,505 | -0.03(-0.14%) |
Jul 17, 2007 | 25.19 | 25.21 | 24.70 | 24.78 | 8,486,941 | -0.29(-1.15%) |
Jul 16, 2007 | 25.18 | 25.28 | 24.95 | 25.07 | 5,788,574 | -0.08(-0.33%) |
Jul 13, 2007 | 24.87 | 25.22 | 24.69 | 25.15 | 5,988,563 | +0.17(+0.69%) |
Jul 12, 2007 | 24.67 | 25.01 | 24.49 | 24.98 | 8,477,491 | +0.29(+1.17%) |
Jul 11, 2007 | 24.52 | 25.00 | 24.41 | 24.69 | 7,930,275 | +0.10(+0.39%) |
Jul 10, 2007 | 24.91 | 24.96 | 24.59 | 24.59 | 11,072,995 | -0.25(-1.00%) |
Jul 09, 2007 | 24.36 | 25.06 | 24.32 | 24.84 | 18,475,784 | +0.69(+2.87%) |
Jul 06, 2007 | 23.48 | 24.21 | 23.40 | 24.15 | 12,648,432 | +0.63(+2.69%) |
Jul 05, 2007 | 23.71 | 23.86 | 23.31 | 23.51 | 11,242,432 | -0.03(-0.12%) |
Jul 03, 2007 | 23.64 | 23.75 | 23.29 | 23.54 | 4,879,620 | +0.03(+0.15%) |
Jul 02, 2007 | 23.22 | 23.71 | 23.24 | 23.51 | 11,898,302 | +0.77(+3.38%) |
Jun 29, 2007 | 22.23 | 22.97 | 22.36 | 22.74 | 11,516,068 | +0.51(+2.29%) |
Jun 28, 2007 | 22.14 | 22.33 | 22.10 | 22.23 | 13,010,957 | +0.05(+0.25%) |
Jun 27, 2007 | 22.51 | 22.51 | 22.02 | 22.17 | 16,902,740 | -0.34(-1.50%) |
Jun 26, 2007 | 22.71 | 22.95 | 22.50 | 22.51 | 8,713,392 | -0.19(-0.85%) |
Jun 25, 2007 | 23.04 | 23.31 | 22.62 | 22.70 | 12,797,090 | -0.30(-1.31%) |
Jun 22, 2007 | 23.53 | 23.80 | 23.00 | 23.00 | 16,105,109 | -0.24(-1.03%) |
Jun 21, 2007 | 23.00 | 23.25 | 22.94 | 23.25 | 10,601,400 | +0.24(+1.05%) |
Jun 20, 2007 | 23.58 | 23.74 | 22.98 | 23.00 | 10,210,788 | -0.45(-1.90%) |
Jun 19, 2007 | 23.96 | 23.99 | 23.42 | 23.45 | 9,189,578 | -0.43(-1.78%) |
Jun 18, 2007 | 23.91 | 23.98 | 23.80 | 23.88 | 9,178,081 | +0.12(+0.52%) |
Jun 15, 2007 | 23.88 | 23.93 | 23.65 | 23.75 | 8,047,575 | +0.07(+0.29%) |
Jun 14, 2007 | 23.75 | 23.99 | 23.62 | 23.69 | 7,578,520 | -0.06(-0.23%) |
Jun 13, 2007 | 23.56 | 23.77 | 23.51 | 23.74 | 6,182,561 | +0.19(+0.79%) |
Jun 12, 2007 | 23.91 | 24.00 | 23.47 | 23.55 | 6,363,459 | -0.07(-0.29%) |
Jun 11, 2007 | 23.71 | 23.80 | 23.51 | 23.62 | 4,912,970 | -0.11(-0.46%) |
Jun 08, 2007 | 23.16 | 23.77 | 22.68 | 23.73 | 9,876,666 | +0.58(+2.49%) |
Jun 07, 2007 | 23.43 | 23.39 | 22.99 | 23.16 | 13,530,265 | -0.27(-1.17%) |
Jun 06, 2007 | 23.70 | 23.70 | 23.38 | 23.43 | 8,213,425 | -0.27(-1.13%) |
Jun 05, 2007 | 23.51 | 23.81 | 23.44 | 23.70 | 9,193,515 | +0.01(+0.06%) |
Jun 04, 2007 | 23.77 | 23.71 | 23.29 | 23.69 | 11,357,579 | -0.08(-0.35%) |
Jun 01, 2007 | 24.05 | 24.18 | 23.63 | 23.77 | 12,029,040 | -0.31(-1.28%) |
May 31, 2007 | 24.34 | 24.76 | 24.07 | 24.08 | 11,327,105 | -0.39(-1.60%) |
May 30, 2007 | 24.19 | 24.54 | 23.95 | 24.47 | 8,350,199 | +0.27(+1.14%) |
May 29, 2007 | 24.34 | 24.52 | 24.02 | 24.19 | 6,822,601 | -0.08(-0.31%) |
May 25, 2007 | 24.05 | 24.46 | 24.10 | 24.27 | 10,415,001 | +0.17(+0.71%) |
May 24, 2007 | 24.70 | 24.83 | 24.00 | 24.10 | 25,534,558 | -0.60(-2.42%) |
May 23, 2007 | 25.07 | 25.27 | 24.68 | 24.70 | 13,031,521 | -0.37(-1.48%) |
May 22, 2007 | 25.36 | 25.54 | 24.93 | 25.07 | 12,264,704 | -0.22(-0.87%) |
May 21, 2007 | 25.50 | 25.67 | 25.24 | 25.29 | 8,837,459 | -0.07(-0.27%) |
May 18, 2007 | 25.28 | 25.39 | 25.15 | 25.36 | 5,295,970 | +0.18(+0.71%) |
May 17, 2007 | 25.25 | 25.39 | 25.03 | 25.18 | 5,603,973 | -0.03(-0.14%) |
May 16, 2007 | 24.98 | 25.25 | 24.91 | 25.21 | 8,800,894 | +0.41(+1.63%) |
May 15, 2007 | 24.56 | 25.02 | 24.56 | 24.81 | 8,704,514 | +0.25(+1.01%) |
May 14, 2007 | 24.65 | 25.39 | 24.49 | 24.56 | 12,747,622 | -0.09(-0.36%) |
May 11, 2007 | 24.59 | 24.89 | 24.50 | 24.65 | 6,353,025 | +0.25(+1.04%) |
May 10, 2007 | 24.53 | 25.12 | 24.28 | 24.39 | 16,624,893 | -0.16(-0.67%) |
May 09, 2007 | 24.31 | 24.57 | 24.01 | 24.56 | 8,363,820 | +0.25(+1.05%) |
May 08, 2007 | 24.74 | 24.94 | 24.28 | 24.30 | 10,163,408 | -0.58(-2.32%) |
May 07, 2007 | 24.78 | 25.16 | 24.83 | 24.88 | 5,162,833 | +0.10(+0.42%) |
May 04, 2007 | 24.83 | 25.16 | 24.76 | 24.78 | 9,679,708 | -0.05(-0.22%) |
May 03, 2007 | 25.37 | 25.60 | 24.72 | 24.83 | 8,899,180 | -0.33(-1.31%) |
May 02, 2007 | 25.07 | 25.51 | 25.02 | 25.16 | 9,339,114 | +0.01(+0.05%) |