Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.64 | 27.78 | 26.92 | 26.94 | 10,523,205 | -0.13(-0.48%) |
Jul 30, 2007 | 26.60 | 27.34 | 26.42 | 27.07 | 9,469,724 | +1.16(+4.48%) |
Jul 27, 2007 | 26.19 | 26.71 | 25.56 | 25.90 | 12,778,654 | -0.81(-3.02%) |
Jul 26, 2007 | 27.08 | 27.32 | 26.33 | 26.71 | 12,718,755 | -1.51(-5.36%) |
Jul 25, 2007 | 28.42 | 28.46 | 27.64 | 28.22 | 11,626,824 | +0.03(+0.10%) |
Jul 24, 2007 | 28.62 | 28.73 | 28.03 | 28.19 | 6,156,041 | -0.64(-2.21%) |
Jul 23, 2007 | 28.76 | 28.99 | 28.55 | 28.83 | 5,229,151 | +0.52(+1.85%) |
Jul 20, 2007 | 28.41 | 28.50 | 28.11 | 28.31 | 5,460,446 | -0.22(-0.75%) |
Jul 19, 2007 | 28.24 | 28.58 | 28.21 | 28.52 | 5,407,189 | +0.74(+2.66%) |
Jul 18, 2007 | 27.62 | 27.86 | 27.51 | 27.78 | 7,651,902 | -0.22(-0.78%) |
Jul 17, 2007 | 27.81 | 28.09 | 27.74 | 28.00 | 7,349,520 | -0.19(-0.67%) |
Jul 16, 2007 | 28.29 | 28.32 | 27.98 | 28.19 | 7,705,981 | -0.51(-1.77%) |
Jul 13, 2007 | 28.50 | 28.82 | 28.45 | 28.70 | 5,731,764 | -0.28(-0.96%) |
Jul 12, 2007 | 28.40 | 29.09 | 28.27 | 28.98 | 9,454,249 | +1.14(+4.08%) |
Jul 11, 2007 | 27.73 | 27.94 | 27.53 | 27.84 | 5,247,052 | +0.36(+1.31%) |
Jul 10, 2007 | 27.56 | 27.75 | 27.41 | 27.48 | 8,902,659 | -0.84(-2.97%) |
Jul 09, 2007 | 28.13 | 28.40 | 28.13 | 28.32 | 6,547,509 | +0.76(+2.74%) |
Jul 06, 2007 | 27.20 | 27.66 | 27.24 | 27.57 | 6,893,671 | +0.59(+2.19%) |
Jul 05, 2007 | 26.71 | 27.05 | 26.71 | 26.98 | 6,931,319 | +0.74(+2.82%) |
Jul 03, 2007 | 25.89 | 26.38 | 25.97 | 26.24 | 4,196,411 | +0.27(+1.04%) |
Jul 02, 2007 | 25.41 | 26.01 | 25.54 | 25.97 | 5,055,488 | +0.73(+2.91%) |
Jun 29, 2007 | 25.04 | 25.41 | 24.96 | 25.23 | 6,704,501 | +0.21(+0.84%) |
Jun 28, 2007 | 24.73 | 25.14 | 24.82 | 25.02 | 4,295,389 | +0.59(+2.40%) |
Jun 27, 2007 | 24.20 | 24.46 | 23.97 | 24.43 | 8,138,745 | -0.25(-0.99%) |
Jun 26, 2007 | 25.24 | 25.34 | 24.64 | 24.68 | 10,998,099 | -0.19(-0.78%) |
Jun 25, 2007 | 24.92 | 25.34 | 24.71 | 24.87 | 5,089,155 | -0.24(-0.96%) |
Jun 22, 2007 | 25.17 | 25.30 | 24.89 | 25.11 | 5,736,957 | -0.39(-1.52%) |
Jun 21, 2007 | 24.85 | 25.58 | 24.75 | 25.50 | 10,270,456 | +0.90(+3.67%) |
Jun 20, 2007 | 25.20 | 25.25 | 24.57 | 24.60 | 10,898,781 | -0.31(-1.25%) |
Jun 19, 2007 | 24.77 | 25.00 | 24.59 | 24.91 | 4,988,003 | +0.16(+0.67%) |
Jun 18, 2007 | 24.87 | 24.94 | 24.52 | 24.75 | 5,909,831 | +0.31(+1.26%) |
Jun 15, 2007 | 24.49 | 24.67 | 24.40 | 24.44 | 4,961,956 | +0.07(+0.29%) |
Jun 14, 2007 | 24.13 | 24.62 | 24.10 | 24.37 | 6,024,437 | +0.30(+1.23%) |
Jun 13, 2007 | 23.69 | 24.18 | 23.61 | 24.07 | 11,310,798 | +0.79(+3.39%) |
Jun 12, 2007 | 23.53 | 23.79 | 23.27 | 23.28 | 5,846,134 | -0.41(-1.71%) |
Jun 11, 2007 | 23.35 | 23.89 | 23.27 | 23.69 | 5,791,198 | +0.13(+0.56%) |
Jun 08, 2007 | 23.04 | 23.62 | 22.90 | 23.56 | 8,585,096 | +0.43(+1.86%) |
Jun 07, 2007 | 23.29 | 23.60 | 23.05 | 23.13 | 13,684,865 | +0.11(+0.48%) |
Jun 06, 2007 | 23.20 | 23.37 | 22.80 | 23.02 | 7,130,316 | -0.23(-0.98%) |
Jun 05, 2007 | 23.21 | 23.47 | 23.08 | 23.24 | 7,079,578 | +0.19(+0.82%) |
Jun 04, 2007 | 22.85 | 23.08 | 22.83 | 23.05 | 4,206,185 | +0.27(+1.21%) |
Jun 01, 2007 | 22.42 | 22.85 | 22.49 | 22.78 | 5,139,076 | +0.55(+2.47%) |
May 31, 2007 | 22.02 | 22.34 | 22.01 | 22.23 | 5,199,576 | +0.30(+1.35%) |
May 30, 2007 | 21.44 | 21.93 | 21.43 | 21.93 | 4,500,474 | +0.12(+0.56%) |
May 29, 2007 | 21.75 | 21.85 | 21.56 | 21.81 | 5,610,669 | +0.30(+1.37%) |
May 25, 2007 | 21.33 | 21.58 | 21.31 | 21.52 | 6,088,459 | +0.57(+2.72%) |
May 24, 2007 | 21.61 | 21.82 | 20.86 | 20.95 | 10,917,220 | -0.91(-4.17%) |
May 23, 2007 | 21.78 | 22.10 | 21.80 | 21.86 | 6,483,755 | +0.43(+1.99%) |
May 22, 2007 | 21.96 | 21.91 | 21.40 | 21.43 | 5,895,150 | -0.35(-1.63%) |
May 21, 2007 | 21.83 | 22.00 | 21.75 | 21.79 | 7,865,464 | +0.21(+0.96%) |
May 18, 2007 | 21.62 | 21.77 | 21.32 | 21.58 | 6,817,349 | +0.20(+0.93%) |
May 17, 2007 | 21.46 | 21.53 | 21.06 | 21.38 | 9,990,072 | -0.39(-1.80%) |
May 16, 2007 | 21.94 | 21.96 | 21.45 | 21.77 | 8,944,355 | +0.05(+0.21%) |
May 15, 2007 | 21.58 | 22.02 | 21.64 | 21.73 | 7,049,028 | +0.08(+0.37%) |
May 14, 2007 | 21.72 | 21.97 | 21.58 | 21.65 | 7,563,039 | -0.46(-2.06%) |
May 11, 2007 | 21.96 | 22.21 | 21.74 | 22.10 | 4,890,547 | +0.37(+1.71%) |
May 10, 2007 | 21.94 | 22.04 | 21.63 | 21.73 | 9,238,528 | -0.82(-3.65%) |
May 09, 2007 | 21.97 | 22.70 | 21.88 | 22.56 | 14,380,438 | +1.06(+4.93%) |
May 08, 2007 | 21.52 | 21.58 | 21.21 | 21.50 | 7,323,613 | -0.46(-2.12%) |
May 07, 2007 | 22.11 | 22.22 | 21.88 | 21.96 | 8,427,438 | +0.16(+0.72%) |
May 04, 2007 | 21.48 | 21.95 | 21.45 | 21.80 | 12,969,386 | +0.68(+3.20%) |
May 03, 2007 | 21.16 | 21.21 | 20.94 | 21.13 | 6,774,499 | +0.16(+0.79%) |
May 02, 2007 | 20.63 | 21.05 | 20.59 | 20.96 | 4,112,361 | +0.48(+2.33%) |