Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.97 | 23.29 | 22.57 | 22.57 | 9,360,582 | -0.33(-1.42%) |
Jul 30, 2007 | 23.31 | 23.40 | 22.59 | 22.89 | 12,041,927 | -0.19(-0.84%) |
Jul 27, 2007 | 23.78 | 23.96 | 22.87 | 23.09 | 13,003,319 | -0.71(-3.00%) |
Jul 26, 2007 | 24.41 | 24.82 | 23.05 | 23.80 | 16,722,127 | -1.32(-5.26%) |
Jul 25, 2007 | 25.71 | 25.74 | 24.90 | 25.12 | 9,719,302 | -0.43(-1.69%) |
Jul 24, 2007 | 25.98 | 26.39 | 25.45 | 25.55 | 11,788,124 | -0.64(-2.44%) |
Jul 23, 2007 | 26.45 | 26.47 | 25.82 | 26.19 | 9,775,124 | -0.04(-0.14%) |
Jul 20, 2007 | 26.18 | 26.76 | 25.97 | 26.23 | 14,470,690 | -0.30(-1.13%) |
Jul 19, 2007 | 26.13 | 26.69 | 26.12 | 26.53 | 13,110,276 | -0.43(-1.60%) |
Jul 18, 2007 | 28.39 | 28.47 | 26.28 | 26.96 | 60,558,076 | +1.91(+7.64%) |
Jul 17, 2007 | 24.98 | 25.38 | 24.86 | 25.05 | 10,007,197 | -0.07(-0.27%) |
Jul 16, 2007 | 24.81 | 25.44 | 24.78 | 25.11 | 8,847,146 | +0.24(+0.98%) |
Jul 13, 2007 | 24.65 | 25.00 | 24.44 | 24.87 | 9,470,051 | +0.31(+1.27%) |
Jul 12, 2007 | 24.70 | 25.28 | 24.28 | 24.56 | 22,349,842 | -0.73(-2.87%) |
Jul 11, 2007 | 24.84 | 25.42 | 24.84 | 25.28 | 9,837,058 | +0.18(+0.70%) |
Jul 10, 2007 | 25.53 | 25.73 | 25.04 | 25.11 | 10,210,677 | -0.95(-3.65%) |
Jul 09, 2007 | 26.12 | 26.21 | 25.58 | 26.06 | 9,176,071 | -0.21(-0.81%) |
Jul 06, 2007 | 24.87 | 26.92 | 24.54 | 26.27 | 22,071,840 | +1.39(+5.58%) |
Jul 05, 2007 | 24.53 | 25.23 | 24.53 | 24.88 | 5,861,579 | +0.26(+1.04%) |
Jul 03, 2007 | 24.89 | 24.93 | 24.31 | 24.63 | 3,650,034 | -0.29(-1.18%) |
Jul 02, 2007 | 24.90 | 25.18 | 24.77 | 24.92 | 5,920,345 | +0.03(+0.13%) |
Jun 29, 2007 | 24.78 | 25.46 | 24.73 | 24.89 | 8,847,130 | +0.07(+0.28%) |
Jun 28, 2007 | 24.52 | 24.99 | 24.32 | 24.82 | 6,300,847 | +0.30(+1.22%) |
Jun 27, 2007 | 24.57 | 24.98 | 24.10 | 24.52 | 11,922,585 | -0.25(-1.01%) |
Jun 26, 2007 | 25.54 | 25.63 | 24.71 | 24.77 | 10,525,101 | -0.59(-2.34%) |
Jun 25, 2007 | 26.25 | 26.00 | 25.16 | 25.36 | 11,970,311 | -0.56(-2.15%) |
Jun 22, 2007 | 24.31 | 26.97 | 24.03 | 25.92 | 35,980,960 | +1.60(+6.59%) |
Jun 21, 2007 | 24.14 | 24.35 | 23.82 | 24.32 | 6,995,557 | +0.18(+0.75%) |
Jun 20, 2007 | 24.12 | 24.53 | 24.09 | 24.14 | 7,516,486 | -0.04(-0.18%) |
Jun 19, 2007 | 24.32 | 24.34 | 23.99 | 24.18 | 5,202,946 | -0.15(-0.62%) |
Jun 18, 2007 | 24.34 | 24.41 | 24.05 | 24.33 | 6,504,922 | -0.04(-0.15%) |
Jun 15, 2007 | 24.83 | 24.91 | 24.36 | 24.37 | 7,767,099 | -0.31(-1.27%) |
Jun 14, 2007 | 24.59 | 24.88 | 24.54 | 24.68 | 5,619,303 | +0.20(+0.82%) |
Jun 13, 2007 | 24.56 | 24.61 | 24.36 | 24.48 | 6,321,277 | +0.14(+0.59%) |
Jun 12, 2007 | 24.34 | 24.61 | 24.26 | 24.34 | 7,619,896 | -0.13(-0.54%) |
Jun 11, 2007 | 24.37 | 24.59 | 24.13 | 24.47 | 6,549,514 | -0.03(-0.10%) |
Jun 08, 2007 | 24.16 | 24.51 | 24.08 | 24.49 | 6,105,506 | +0.45(+1.87%) |
Jun 07, 2007 | 24.40 | 24.73 | 24.01 | 24.04 | 10,549,355 | -0.67(-2.71%) |
Jun 06, 2007 | 25.02 | 25.15 | 24.71 | 24.71 | 8,708,498 | -0.36(-1.42%) |
Jun 05, 2007 | 25.06 | 25.17 | 24.99 | 25.07 | 7,666,566 | -0.10(-0.40%) |
Jun 04, 2007 | 25.09 | 25.40 | 25.00 | 25.17 | 8,066,007 | -0.22(-0.86%) |
Jun 01, 2007 | 24.87 | 25.56 | 24.43 | 25.39 | 6,985,310 | +0.41(+1.63%) |
May 31, 2007 | 24.56 | 25.10 | 24.53 | 24.98 | 12,729,037 | +0.48(+1.97%) |
May 30, 2007 | 24.24 | 24.56 | 24.01 | 24.50 | 10,384,938 | +0.26(+1.08%) |
May 29, 2007 | 23.92 | 24.29 | 23.92 | 24.24 | 11,916,830 | +0.21(+0.89%) |
May 25, 2007 | 23.98 | 24.13 | 23.88 | 24.03 | 13,045,313 | +0.15(+0.63%) |
May 24, 2007 | 24.21 | 24.29 | 23.82 | 23.88 | 20,213,490 | -0.27(-1.11%) |
May 23, 2007 | 24.74 | 24.82 | 24.12 | 24.14 | 17,400,630 | -0.41(-1.68%) |
May 22, 2007 | 24.91 | 25.02 | 24.47 | 24.56 | 16,569,948 | -0.40(-1.60%) |
May 21, 2007 | 24.77 | 25.16 | 24.71 | 24.96 | 14,952,459 | +0.12(+0.48%) |
May 18, 2007 | 24.51 | 24.84 | 24.36 | 24.84 | 12,822,021 | +0.40(+1.64%) |
May 17, 2007 | 25.02 | 25.04 | 24.34 | 24.44 | 20,487,670 | -0.37(-1.49%) |
May 16, 2007 | 25.21 | 25.28 | 24.61 | 24.81 | 19,560,874 | -0.18(-0.73%) |
May 15, 2007 | 25.21 | 25.61 | 24.96 | 24.99 | 28,295,232 | -0.60(-2.35%) |
May 14, 2007 | 25.95 | 26.16 | 25.51 | 25.59 | 21,323,294 | -0.36(-1.40%) |
May 11, 2007 | 26.59 | 26.67 | 25.77 | 25.95 | 19,941,542 | -0.39(-1.47%) |
May 10, 2007 | 27.15 | 27.31 | 26.34 | 26.34 | 25,857,464 | -1.08(-3.92%) |
May 09, 2007 | 27.25 | 27.59 | 27.15 | 27.42 | 9,118,302 | +0.18(+0.64%) |
May 08, 2007 | 27.16 | 27.56 | 27.03 | 27.24 | 8,111,053 | -0.22(-0.80%) |
May 07, 2007 | 27.32 | 27.64 | 27.20 | 27.46 | 6,881,002 | +0.14(+0.53%) |
May 04, 2007 | 27.18 | 27.48 | 27.16 | 27.32 | 6,257,984 | +0.14(+0.53%) |
May 03, 2007 | 27.43 | 27.56 | 27.16 | 27.17 | 10,666,430 | -0.24(-0.87%) |
May 02, 2007 | 28.06 | 28.06 | 27.29 | 27.41 | 8,522,411 | -0.11(-0.39%) |