Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.43 | 24.55 | 23.38 | 23.57 | 2,422,553 | +0.14(+0.59%) |
Jul 30, 2007 | 23.06 | 23.74 | 22.72 | 23.43 | 2,772,203 | +0.42(+1.81%) |
Jul 27, 2007 | 22.75 | 23.44 | 22.68 | 23.01 | 2,706,064 | +0.06(+0.26%) |
Jul 26, 2007 | 23.65 | 23.65 | 21.84 | 22.96 | 3,649,070 | -0.99(-4.13%) |
Jul 25, 2007 | 23.89 | 24.36 | 23.34 | 23.94 | 2,267,142 | -0.38(-1.55%) |
Jul 24, 2007 | 24.75 | 24.96 | 24.24 | 24.32 | 1,408,338 | -0.53(-2.12%) |
Jul 23, 2007 | 24.94 | 25.24 | 24.72 | 24.85 | 1,759,717 | +0.13(+0.52%) |
Jul 20, 2007 | 24.85 | 24.87 | 24.63 | 24.72 | 2,033,527 | -0.15(-0.62%) |
Jul 19, 2007 | 25.21 | 25.29 | 24.82 | 24.87 | 2,307,119 | -0.22(-0.87%) |
Jul 18, 2007 | 24.94 | 25.13 | 24.55 | 25.09 | 1,992,224 | -0.09(-0.37%) |
Jul 17, 2007 | 25.55 | 25.79 | 25.03 | 25.18 | 2,359,117 | -0.41(-1.61%) |
Jul 16, 2007 | 25.72 | 25.92 | 25.55 | 25.60 | 1,509,077 | -0.05(-0.19%) |
Jul 13, 2007 | 25.97 | 26.17 | 25.33 | 25.65 | 1,770,597 | -0.47(-1.79%) |
Jul 12, 2007 | 25.66 | 26.47 | 25.66 | 26.11 | 3,152,938 | +0.78(+3.08%) |
Jul 11, 2007 | 25.16 | 25.57 | 24.79 | 25.33 | 2,619,025 | +0.40(+1.61%) |
Jul 10, 2007 | 24.84 | 25.69 | 24.73 | 24.93 | 1,884,757 | -0.01(-0.04%) |
Jul 09, 2007 | 25.54 | 25.81 | 24.60 | 24.94 | 1,523,987 | -0.34(-1.34%) |
Jul 06, 2007 | 25.51 | 25.66 | 25.09 | 25.28 | 2,060,928 | +0.04(+0.16%) |
Jul 05, 2007 | 24.32 | 25.24 | 24.32 | 25.24 | 3,278,264 | +1.01(+4.16%) |
Jul 03, 2007 | 24.51 | 24.66 | 24.17 | 24.23 | 1,558,641 | -0.09(-0.37%) |
Jul 02, 2007 | 24.18 | 24.37 | 24.00 | 24.32 | 2,342,394 | +0.48(+2.00%) |
Jun 29, 2007 | 24.04 | 24.32 | 23.80 | 23.84 | 2,426,008 | -0.24(-1.01%) |
Jun 28, 2007 | 23.72 | 24.16 | 23.71 | 24.09 | 1,976,710 | +0.23(+0.98%) |
Jun 27, 2007 | 23.28 | 23.91 | 23.12 | 23.85 | 2,810,229 | +0.39(+1.67%) |
Jun 26, 2007 | 23.52 | 23.80 | 23.24 | 23.46 | 2,475,371 | -0.09(-0.38%) |
Jun 25, 2007 | 24.07 | 24.26 | 23.50 | 23.55 | 3,426,553 | -0.70(-2.91%) |
Jun 22, 2007 | 23.45 | 24.26 | 23.41 | 24.26 | 7,830,279 | +0.86(+3.67%) |
Jun 21, 2007 | 23.49 | 23.58 | 23.05 | 23.40 | 2,105,947 | -0.10(-0.42%) |
Jun 20, 2007 | 24.07 | 24.21 | 23.42 | 23.50 | 2,446,962 | -0.72(-2.97%) |
Jun 19, 2007 | 24.48 | 24.48 | 24.04 | 24.22 | 1,738,159 | -0.27(-1.09%) |
Jun 18, 2007 | 24.67 | 24.71 | 24.27 | 24.48 | 1,374,288 | -0.02(-0.10%) |
Jun 15, 2007 | 24.61 | 24.71 | 24.41 | 24.51 | 4,627,368 | +0.08(+0.35%) |
Jun 14, 2007 | 24.57 | 24.67 | 24.32 | 24.42 | 2,751,397 | +0.08(+0.35%) |
Jun 13, 2007 | 24.31 | 24.39 | 24.16 | 24.34 | 3,363,288 | +0.08(+0.35%) |
Jun 12, 2007 | 24.75 | 24.75 | 24.09 | 24.26 | 3,560,536 | -0.14(-0.57%) |
Jun 11, 2007 | 24.57 | 24.59 | 24.01 | 24.39 | 4,700,952 | -0.15(-0.61%) |
Jun 08, 2007 | 24.03 | 24.66 | 23.97 | 24.54 | 2,963,020 | +0.35(+1.46%) |
Jun 07, 2007 | 24.37 | 24.70 | 24.02 | 24.19 | 5,234,914 | -0.24(-0.98%) |
Jun 06, 2007 | 24.57 | 25.39 | 24.12 | 24.43 | 13,556,121 | +0.89(+3.80%) |
Jun 05, 2007 | 23.65 | 23.73 | 22.70 | 23.54 | 7,328,095 | +0.08(+0.36%) |
Jun 04, 2007 | 23.33 | 23.46 | 22.96 | 23.45 | 4,850,387 | +0.85(+3.78%) |
Jun 01, 2007 | 22.23 | 22.73 | 22.27 | 22.60 | 3,216,209 | +0.66(+3.01%) |
May 31, 2007 | 21.62 | 22.29 | 21.48 | 21.94 | 4,092,463 | +0.60(+2.79%) |
May 30, 2007 | 20.60 | 21.39 | 20.47 | 21.34 | 2,899,081 | +0.67(+3.24%) |
May 29, 2007 | 20.57 | 20.80 | 20.48 | 20.67 | 1,982,879 | +0.27(+1.31%) |
May 25, 2007 | 20.35 | 20.53 | 20.19 | 20.40 | 1,467,975 | +0.05(+0.27%) |
May 24, 2007 | 20.69 | 20.90 | 20.15 | 20.35 | 1,174,824 | -0.31(-1.51%) |
May 23, 2007 | 20.85 | 21.09 | 20.56 | 20.66 | 1,409,809 | -0.03(-0.17%) |
May 22, 2007 | 20.25 | 20.80 | 20.25 | 20.70 | 2,316,807 | +0.49(+2.41%) |
May 21, 2007 | 19.98 | 20.28 | 19.98 | 20.21 | 2,839,362 | +0.10(+0.52%) |
May 18, 2007 | 20.23 | 20.24 | 19.76 | 20.11 | 1,914,856 | -0.04(-0.20%) |
May 17, 2007 | 20.06 | 20.37 | 19.91 | 20.15 | 1,795,218 | +0.08(+0.42%) |
May 16, 2007 | 19.83 | 20.38 | 19.70 | 20.06 | 3,144,482 | +0.23(+1.15%) |
May 15, 2007 | 20.59 | 20.61 | 19.80 | 19.83 | 3,370,703 | -0.81(-3.94%) |
May 14, 2007 | 20.62 | 20.77 | 20.42 | 20.65 | 1,877,582 | +0.04(+0.19%) |
May 11, 2007 | 20.63 | 20.82 | 20.42 | 20.61 | 1,503,033 | -0.01(-0.07%) |
May 10, 2007 | 20.99 | 21.02 | 20.47 | 20.62 | 4,130,319 | -0.51(-2.40%) |
May 09, 2007 | 20.00 | 21.50 | 20.27 | 21.13 | 4,348,974 | +1.22(+6.11%) |
May 08, 2007 | 18.91 | 20.04 | 18.79 | 19.91 | 4,230,891 | +0.84(+4.40%) |
May 07, 2007 | 19.75 | 19.79 | 19.05 | 19.07 | 2,467,122 | -0.73(-3.68%) |
May 04, 2007 | 19.74 | 19.86 | 19.67 | 19.80 | 1,879,597 | +0.14(+0.73%) |
May 03, 2007 | 19.93 | 20.08 | 19.63 | 19.66 | 1,786,286 | -0.27(-1.34%) |
May 02, 2007 | 19.65 | 20.25 | 19.65 | 19.93 | 1,964,420 | +0.44(+2.27%) |