Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.05 | 23.31 | 22.28 | 22.30 | 3,879,534 | -0.64(-2.81%) |
Jul 30, 2007 | 22.92 | 23.47 | 22.89 | 22.94 | 5,186,796 | +0.11(+0.46%) |
Jul 27, 2007 | 23.21 | 23.86 | 22.68 | 22.84 | 6,306,176 | -0.31(-1.34%) |
Jul 26, 2007 | 24.06 | 24.06 | 22.87 | 23.15 | 4,270,088 | -1.11(-4.59%) |
Jul 25, 2007 | 24.36 | 24.53 | 24.06 | 24.26 | 3,344,034 | -0.02(-0.07%) |
Jul 24, 2007 | 24.04 | 24.45 | 23.57 | 24.28 | 7,697,482 | -0.01(-0.04%) |
Jul 23, 2007 | 24.37 | 24.85 | 24.28 | 24.29 | 1,665,685 | -0.19(-0.76%) |
Jul 20, 2007 | 25.16 | 25.27 | 24.33 | 24.47 | 2,050,910 | -0.90(-3.55%) |
Jul 19, 2007 | 25.48 | 25.63 | 25.25 | 25.37 | 1,188,513 | -0.14(-0.55%) |
Jul 18, 2007 | 25.15 | 25.67 | 24.95 | 25.51 | 2,496,376 | +0.34(+1.37%) |
Jul 17, 2007 | 24.59 | 25.34 | 24.54 | 25.17 | 2,506,115 | +0.41(+1.68%) |
Jul 16, 2007 | 25.17 | 25.28 | 24.52 | 24.75 | 3,017,823 | -0.61(-2.40%) |
Jul 13, 2007 | 25.25 | 25.62 | 25.04 | 25.36 | 1,521,537 | +0.29(+1.16%) |
Jul 12, 2007 | 24.54 | 25.26 | 24.54 | 25.07 | 1,954,774 | +0.64(+2.64%) |
Jul 11, 2007 | 24.10 | 24.43 | 23.92 | 24.43 | 1,598,197 | +0.37(+1.54%) |
Jul 10, 2007 | 24.28 | 24.54 | 24.03 | 24.06 | 1,801,567 | -0.58(-2.37%) |
Jul 09, 2007 | 24.73 | 24.88 | 24.52 | 24.64 | 1,516,529 | +0.06(+0.25%) |
Jul 06, 2007 | 24.56 | 24.73 | 24.40 | 24.58 | 2,584,926 | +0.04(+0.18%) |
Jul 05, 2007 | 24.46 | 24.66 | 24.35 | 24.53 | 2,091,630 | +0.25(+1.02%) |
Jul 03, 2007 | 24.20 | 24.59 | 24.12 | 24.29 | 1,860,869 | -0.22(-0.90%) |
Jul 02, 2007 | 24.63 | 24.69 | 24.05 | 24.51 | 2,327,730 | +0.12(+0.51%) |
Jun 29, 2007 | 24.03 | 24.49 | 24.03 | 24.38 | 3,456,382 | +0.35(+1.47%) |
Jun 28, 2007 | 23.49 | 24.37 | 23.03 | 24.03 | 5,313,455 | +0.57(+2.45%) |
Jun 27, 2007 | 23.10 | 23.65 | 22.75 | 23.46 | 5,641,023 | +0.19(+0.80%) |
Jun 26, 2007 | 23.81 | 23.92 | 23.17 | 23.27 | 3,186,883 | -0.55(-2.30%) |
Jun 25, 2007 | 24.18 | 24.24 | 23.50 | 23.82 | 4,808,860 | -0.42(-1.75%) |
Jun 22, 2007 | 24.29 | 24.37 | 24.11 | 24.24 | 2,723,412 | -0.27(-1.12%) |
Jun 21, 2007 | 24.37 | 24.67 | 24.11 | 24.52 | 2,378,612 | +0.14(+0.58%) |
Jun 20, 2007 | 24.79 | 25.02 | 24.28 | 24.37 | 2,560,807 | -0.60(-2.40%) |
Jun 19, 2007 | 25.49 | 25.49 | 24.97 | 24.97 | 3,068,892 | -0.41(-1.60%) |
Jun 18, 2007 | 25.17 | 25.60 | 25.14 | 25.38 | 2,752,627 | +0.17(+0.67%) |
Jun 15, 2007 | 24.73 | 25.56 | 24.73 | 25.21 | 5,905,427 | +0.87(+3.59%) |
Jun 14, 2007 | 24.06 | 24.38 | 23.96 | 24.34 | 11,081,281 | +0.44(+1.85%) |
Jun 13, 2007 | 23.72 | 24.12 | 23.69 | 23.90 | 3,469,744 | +0.26(+1.12%) |
Jun 12, 2007 | 23.64 | 24.14 | 23.25 | 23.63 | 3,985,868 | -0.25(-1.04%) |
Jun 11, 2007 | 23.84 | 24.09 | 23.76 | 23.88 | 5,487,477 | +0.21(+0.90%) |
Jun 08, 2007 | 23.84 | 23.85 | 23.35 | 23.67 | 5,910,296 | -0.04(-0.15%) |
Jun 07, 2007 | 24.29 | 24.59 | 23.59 | 23.70 | 4,500,861 | -0.69(-2.82%) |
Jun 06, 2007 | 24.67 | 24.82 | 24.28 | 24.39 | 3,173,748 | -0.47(-1.88%) |
Jun 05, 2007 | 25.36 | 25.48 | 24.75 | 24.86 | 2,857,709 | -0.51(-2.02%) |
Jun 04, 2007 | 25.50 | 25.59 | 25.19 | 25.37 | 2,355,422 | -0.12(-0.49%) |
Jun 01, 2007 | 25.42 | 25.85 | 25.43 | 25.50 | 2,838,346 | +0.08(+0.31%) |
May 31, 2007 | 25.17 | 25.67 | 25.15 | 25.42 | 5,432,558 | +0.35(+1.41%) |
May 30, 2007 | 24.26 | 25.07 | 24.09 | 25.06 | 6,725,474 | +0.42(+1.72%) |
May 29, 2007 | 25.61 | 25.80 | 24.42 | 24.64 | 5,079,285 | -0.76(-2.99%) |
May 25, 2007 | 25.57 | 25.61 | 25.20 | 25.40 | 3,582,526 | -0.34(-1.34%) |
May 24, 2007 | 26.72 | 26.75 | 25.71 | 25.74 | 3,219,608 | -0.87(-3.28%) |
May 23, 2007 | 26.94 | 27.01 | 26.44 | 26.62 | 2,271,945 | -0.19(-0.72%) |
May 22, 2007 | 26.46 | 26.85 | 26.41 | 26.81 | 3,022,919 | +0.26(+1.00%) |
May 21, 2007 | 26.36 | 26.64 | 26.33 | 26.55 | 1,561,282 | +0.17(+0.64%) |
May 18, 2007 | 26.05 | 26.44 | 25.96 | 26.38 | 1,780,166 | +0.33(+1.25%) |
May 17, 2007 | 26.08 | 26.26 | 25.90 | 26.05 | 1,960,475 | -0.04(-0.17%) |
May 16, 2007 | 25.58 | 26.11 | 25.47 | 26.10 | 1,849,465 | +0.80(+3.18%) |
May 15, 2007 | 25.58 | 25.68 | 25.21 | 25.29 | 1,142,653 | -0.29(-1.14%) |
May 14, 2007 | 25.70 | 25.75 | 25.35 | 25.58 | 1,477,715 | -0.11(-0.41%) |
May 11, 2007 | 24.90 | 25.70 | 24.90 | 25.69 | 1,513,271 | +0.79(+3.16%) |
May 10, 2007 | 25.61 | 25.61 | 24.86 | 24.90 | 1,963,833 | -0.80(-3.13%) |
May 09, 2007 | 25.35 | 25.75 | 25.18 | 25.71 | 1,870,527 | +0.36(+1.43%) |
May 08, 2007 | 25.35 | 25.57 | 25.08 | 25.35 | 2,858,722 | -0.14(-0.55%) |
May 07, 2007 | 25.74 | 25.80 | 25.35 | 25.49 | 2,378,952 | -0.19(-0.72%) |
May 04, 2007 | 25.92 | 25.97 | 25.47 | 25.67 | 3,959,485 | -0.09(-0.34%) |
May 03, 2007 | 25.92 | 26.04 | 25.65 | 25.76 | 2,102,894 | +0.16(+0.62%) |
May 02, 2007 | 24.88 | 25.65 | 24.77 | 25.60 | 2,924,404 | +0.72(+2.91%) |