Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.92 | 20.04 | 19.46 | 19.46 | 9,469,995 | -0.37(-1.88%) |
Jul 30, 2007 | 19.51 | 19.91 | 19.46 | 19.84 | 8,279,770 | +0.33(+1.68%) |
Jul 27, 2007 | 19.79 | 20.18 | 19.50 | 19.51 | 9,235,778 | -0.31(-1.57%) |
Jul 26, 2007 | 20.00 | 20.10 | 19.50 | 19.82 | 13,393,267 | -0.30(-1.51%) |
Jul 25, 2007 | 20.81 | 20.87 | 19.92 | 20.13 | 16,206,971 | -0.57(-2.75%) |
Jul 24, 2007 | 20.79 | 21.05 | 20.63 | 20.69 | 9,431,215 | -0.11(-0.52%) |
Jul 23, 2007 | 21.36 | 21.39 | 20.76 | 20.80 | 10,606,306 | -0.42(-1.98%) |
Jul 20, 2007 | 21.56 | 21.92 | 21.02 | 21.22 | 20,352,950 | -1.12(-5.02%) |
Jul 19, 2007 | 22.35 | 22.51 | 21.74 | 22.35 | 11,628,062 | +0.30(+1.38%) |
Jul 18, 2007 | 22.17 | 22.18 | 21.76 | 22.04 | 8,185,362 | -0.19(-0.88%) |
Jul 17, 2007 | 21.84 | 22.58 | 21.82 | 22.24 | 10,537,619 | +0.44(+2.00%) |
Jul 16, 2007 | 21.82 | 21.88 | 21.64 | 21.80 | 3,446,823 | -0.08(-0.36%) |
Jul 13, 2007 | 21.94 | 22.04 | 21.70 | 21.88 | 4,628,603 | -0.17(-0.78%) |
Jul 12, 2007 | 21.47 | 22.06 | 21.43 | 22.05 | 6,493,173 | +0.59(+2.76%) |
Jul 11, 2007 | 21.33 | 21.50 | 21.22 | 21.46 | 5,571,169 | +0.12(+0.55%) |
Jul 10, 2007 | 21.57 | 21.66 | 21.33 | 21.34 | 7,895,304 | -0.36(-1.65%) |
Jul 09, 2007 | 21.79 | 21.97 | 21.68 | 21.70 | 10,439,322 | +0.28(+1.31%) |
Jul 06, 2007 | 21.18 | 21.49 | 21.06 | 21.42 | 5,454,982 | +0.22(+1.03%) |
Jul 05, 2007 | 20.83 | 21.34 | 20.83 | 21.20 | 7,980,262 | +0.41(+1.99%) |
Jul 03, 2007 | 20.96 | 21.07 | 20.77 | 20.79 | 3,692,180 | -0.21(-1.00%) |
Jul 02, 2007 | 20.89 | 21.21 | 20.87 | 21.00 | 3,831,706 | +0.16(+0.75%) |
Jun 29, 2007 | 21.04 | 21.13 | 20.74 | 20.84 | 5,477,395 | -0.14(-0.67%) |
Jun 28, 2007 | 21.07 | 21.15 | 20.93 | 20.98 | 6,687,660 | -0.16(-0.74%) |
Jun 27, 2007 | 20.58 | 21.17 | 20.56 | 21.14 | 6,475,452 | +0.47(+2.26%) |
Jun 26, 2007 | 20.94 | 20.94 | 20.48 | 20.67 | 7,604,328 | -0.10(-0.49%) |
Jun 25, 2007 | 20.91 | 21.14 | 20.63 | 20.77 | 7,740,733 | -0.25(-1.18%) |
Jun 22, 2007 | 21.39 | 21.47 | 20.96 | 21.02 | 11,740,685 | -0.62(-2.84%) |
Jun 21, 2007 | 21.14 | 21.80 | 21.05 | 21.64 | 8,187,574 | +0.55(+2.62%) |
Jun 20, 2007 | 21.03 | 21.37 | 21.01 | 21.08 | 7,240,930 | +0.06(+0.30%) |
Jun 19, 2007 | 21.31 | 21.34 | 21.01 | 21.02 | 8,166,853 | -0.40(-1.89%) |
Jun 18, 2007 | 21.35 | 21.60 | 21.28 | 21.43 | 4,948,148 | +0.00(+0.00%) |
Jun 15, 2007 | 21.63 | 21.64 | 21.36 | 21.43 | 18,369,994 | +0.02(+0.07%) |
Jun 14, 2007 | 21.29 | 21.53 | 21.27 | 21.41 | 5,620,146 | +0.08(+0.37%) |
Jun 13, 2007 | 21.10 | 21.36 | 21.00 | 21.33 | 6,409,152 | +0.26(+1.26%) |
Jun 12, 2007 | 21.29 | 21.29 | 20.98 | 21.07 | 8,582,100 | -0.21(-0.99%) |
Jun 11, 2007 | 21.43 | 21.71 | 21.21 | 21.28 | 4,770,282 | -0.16(-0.73%) |
Jun 08, 2007 | 21.18 | 21.46 | 21.02 | 21.43 | 9,771,746 | +0.05(+0.22%) |
Jun 07, 2007 | 21.72 | 21.89 | 21.39 | 21.39 | 7,579,120 | -0.33(-1.54%) |
Jun 06, 2007 | 21.82 | 22.24 | 21.72 | 21.72 | 7,785,034 | -0.02(-0.11%) |
Jun 05, 2007 | 21.92 | 21.96 | 21.54 | 21.75 | 8,778,554 | -0.19(-0.85%) |
Jun 04, 2007 | 21.68 | 22.17 | 21.68 | 21.93 | 5,991,411 | +0.07(+0.32%) |
Jun 01, 2007 | 22.22 | 22.42 | 21.84 | 21.86 | 5,234,221 | -0.31(-1.40%) |
May 31, 2007 | 21.96 | 22.20 | 21.96 | 22.17 | 8,949,619 | +0.28(+1.28%) |
May 30, 2007 | 21.76 | 21.89 | 21.57 | 21.89 | 6,779,104 | +0.04(+0.18%) |
May 29, 2007 | 21.69 | 22.06 | 21.62 | 21.85 | 6,501,010 | +0.18(+0.83%) |
May 25, 2007 | 21.64 | 21.96 | 21.54 | 21.68 | 7,248,520 | -0.12(-0.57%) |
May 24, 2007 | 22.38 | 22.44 | 21.74 | 21.80 | 8,066,453 | -0.54(-2.44%) |
May 23, 2007 | 22.58 | 22.70 | 22.20 | 22.35 | 10,369,610 | -0.42(-1.85%) |
May 22, 2007 | 22.59 | 22.94 | 22.37 | 22.77 | 5,239,040 | +0.15(+0.65%) |
May 21, 2007 | 22.77 | 23.03 | 22.49 | 22.62 | 5,869,504 | -0.16(-0.72%) |
May 18, 2007 | 23.01 | 23.19 | 22.38 | 22.78 | 7,900,259 | -0.12(-0.54%) |
May 17, 2007 | 23.22 | 23.26 | 22.81 | 22.91 | 4,580,932 | -0.30(-1.28%) |
May 16, 2007 | 23.29 | 23.38 | 23.05 | 23.20 | 6,226,633 | -0.11(-0.47%) |
May 15, 2007 | 23.29 | 23.62 | 23.08 | 23.31 | 9,369,904 | -0.05(-0.23%) |
May 14, 2007 | 23.42 | 23.64 | 23.26 | 23.36 | 9,867,754 | +0.05(+0.20%) |
May 11, 2007 | 23.26 | 23.43 | 23.02 | 23.32 | 4,224,417 | +0.23(+1.01%) |
May 10, 2007 | 23.41 | 23.54 | 22.98 | 23.08 | 8,084,337 | -0.34(-1.46%) |
May 09, 2007 | 23.05 | 23.50 | 22.93 | 23.43 | 6,162,638 | +0.21(+0.91%) |
May 08, 2007 | 23.01 | 23.27 | 22.84 | 23.22 | 4,170,040 | +0.12(+0.51%) |
May 07, 2007 | 23.36 | 23.40 | 23.05 | 23.10 | 3,302,401 | -0.19(-0.84%) |
May 04, 2007 | 23.25 | 23.35 | 23.07 | 23.29 | 4,196,257 | +0.23(+0.98%) |
May 03, 2007 | 23.34 | 23.35 | 23.01 | 23.07 | 5,573,267 | -0.21(-0.90%) |
May 02, 2007 | 23.15 | 23.42 | 22.98 | 23.28 | 8,019,255 | +0.29(+1.25%) |