Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.97 | 24.23 | 23.75 | 23.75 | 2,578,821 | -0.23(-0.96%) |
Jul 30, 2007 | 23.69 | 24.21 | 23.26 | 23.97 | 1,966,879 | +0.21(+0.89%) |
Jul 27, 2007 | 24.42 | 24.44 | 23.25 | 23.76 | 3,379,161 | -0.48(-1.96%) |
Jul 26, 2007 | 24.76 | 24.81 | 23.72 | 24.24 | 2,675,677 | -0.78(-3.12%) |
Jul 25, 2007 | 25.12 | 25.24 | 24.71 | 25.02 | 1,450,914 | -0.10(-0.41%) |
Jul 24, 2007 | 25.31 | 25.57 | 25.10 | 25.12 | 1,721,251 | -0.31(-1.24%) |
Jul 23, 2007 | 25.28 | 25.78 | 25.28 | 25.44 | 1,941,856 | -0.31(-1.22%) |
Jul 20, 2007 | 25.81 | 26.75 | 25.31 | 25.75 | 5,133,831 | -2.11(-7.56%) |
Jul 19, 2007 | 27.58 | 27.91 | 27.43 | 27.86 | 994,743 | +0.45(+1.64%) |
Jul 18, 2007 | 27.73 | 27.90 | 27.36 | 27.41 | 1,821,224 | -0.44(-1.59%) |
Jul 17, 2007 | 27.40 | 28.30 | 27.40 | 27.85 | 762,660 | -0.28(-1.00%) |
Jul 16, 2007 | 28.18 | 28.55 | 28.07 | 28.13 | 731,927 | +0.12(+0.42%) |
Jul 13, 2007 | 27.78 | 28.09 | 27.64 | 28.01 | 774,788 | +0.14(+0.52%) |
Jul 12, 2007 | 27.47 | 27.86 | 27.35 | 27.86 | 874,168 | +0.51(+1.86%) |
Jul 11, 2007 | 27.24 | 27.41 | 27.18 | 27.35 | 1,202,217 | +0.12(+0.44%) |
Jul 10, 2007 | 27.62 | 27.65 | 27.24 | 27.24 | 1,319,848 | -0.39(-1.41%) |
Jul 09, 2007 | 27.81 | 27.91 | 27.48 | 27.63 | 1,104,603 | -0.21(-0.76%) |
Jul 06, 2007 | 27.63 | 27.89 | 27.47 | 27.84 | 1,112,846 | +0.21(+0.77%) |
Jul 05, 2007 | 27.98 | 27.98 | 27.41 | 27.63 | 1,169,718 | -0.37(-1.30%) |
Jul 03, 2007 | 28.04 | 28.31 | 27.93 | 27.99 | 538,584 | -0.03(-0.12%) |
Jul 02, 2007 | 27.71 | 28.12 | 27.60 | 28.03 | 1,115,622 | +0.31(+1.13%) |
Jun 29, 2007 | 27.99 | 28.14 | 27.59 | 27.71 | 1,281,286 | -0.27(-0.97%) |
Jun 28, 2007 | 27.93 | 28.22 | 27.86 | 27.98 | 1,104,956 | +0.05(+0.18%) |
Jun 27, 2007 | 28.13 | 28.02 | 27.50 | 27.93 | 1,500,358 | +0.06(+0.21%) |
Jun 26, 2007 | 28.45 | 28.52 | 27.76 | 27.87 | 1,459,852 | -0.55(-1.94%) |
Jun 25, 2007 | 28.69 | 28.88 | 28.29 | 28.42 | 929,510 | -0.26(-0.92%) |
Jun 22, 2007 | 28.58 | 28.80 | 28.48 | 28.69 | 1,726,966 | -0.10(-0.35%) |
Jun 21, 2007 | 28.54 | 28.89 | 28.52 | 28.79 | 859,920 | +0.25(+0.86%) |
Jun 20, 2007 | 28.93 | 28.97 | 28.54 | 28.54 | 1,012,052 | -0.27(-0.94%) |
Jun 19, 2007 | 28.75 | 28.97 | 28.59 | 28.82 | 506,438 | +0.14(+0.47%) |
Jun 18, 2007 | 28.68 | 28.85 | 28.53 | 28.68 | 448,741 | -0.03(-0.09%) |
Jun 15, 2007 | 28.87 | 28.99 | 28.61 | 28.71 | 867,810 | -0.05(-0.18%) |
Jun 14, 2007 | 28.91 | 28.99 | 28.64 | 28.76 | 550,712 | -0.14(-0.50%) |
Jun 13, 2007 | 28.45 | 28.90 | 28.38 | 28.90 | 1,140,399 | +0.62(+2.19%) |
Jun 12, 2007 | 28.61 | 28.78 | 28.28 | 28.28 | 1,045,611 | -0.34(-1.19%) |
Jun 11, 2007 | 28.62 | 28.72 | 28.45 | 28.62 | 714,265 | +0.00(+0.00%) |
Jun 08, 2007 | 28.11 | 28.62 | 28.09 | 28.62 | 762,071 | +0.51(+1.81%) |
Jun 07, 2007 | 28.69 | 28.94 | 28.11 | 28.11 | 1,131,332 | -0.78(-2.70%) |
Jun 06, 2007 | 28.90 | 28.99 | 28.70 | 28.89 | 666,703 | -0.31(-1.05%) |
Jun 05, 2007 | 29.24 | 29.30 | 29.02 | 29.20 | 664,575 | -0.10(-0.35%) |
Jun 04, 2007 | 29.51 | 29.64 | 29.24 | 29.30 | 744,150 | -0.25(-0.86%) |
Jun 01, 2007 | 29.26 | 29.64 | 29.18 | 29.55 | 702,255 | +0.31(+1.07%) |
May 31, 2007 | 29.61 | 29.50 | 29.04 | 29.24 | 872,755 | -0.12(-0.40%) |
May 30, 2007 | 28.88 | 29.44 | 28.81 | 29.36 | 731,802 | +0.48(+1.65%) |
May 29, 2007 | 28.93 | 29.10 | 28.71 | 28.88 | 784,208 | -0.01(-0.03%) |
May 25, 2007 | 29.09 | 29.21 | 28.87 | 28.89 | 544,942 | -0.09(-0.32%) |
May 24, 2007 | 29.21 | 29.51 | 28.97 | 28.99 | 675,408 | -0.33(-1.13%) |
May 23, 2007 | 29.49 | 29.72 | 29.24 | 29.32 | 757,597 | -0.17(-0.58%) |
May 22, 2007 | 29.10 | 29.60 | 29.00 | 29.49 | 627,602 | +0.30(+1.02%) |
May 21, 2007 | 29.10 | 29.33 | 29.07 | 29.19 | 588,391 | +0.09(+0.32%) |
May 18, 2007 | 28.82 | 29.18 | 28.70 | 29.10 | 1,313,019 | +0.33(+1.15%) |
May 17, 2007 | 27.72 | 29.27 | 27.72 | 28.76 | 2,443,292 | +0.87(+3.14%) |
May 16, 2007 | 28.10 | 28.15 | 27.69 | 27.89 | 734,989 | -0.08(-0.27%) |
May 15, 2007 | 28.20 | 28.41 | 27.91 | 27.97 | 777,850 | -0.10(-0.36%) |
May 14, 2007 | 28.41 | 28.72 | 28.05 | 28.07 | 933,759 | -0.34(-1.20%) |
May 11, 2007 | 28.45 | 28.45 | 28.07 | 28.41 | 531,519 | +0.32(+1.15%) |
May 10, 2007 | 28.32 | 28.52 | 28.03 | 28.09 | 984,264 | -0.39(-1.37%) |
May 09, 2007 | 28.20 | 28.57 | 28.16 | 28.48 | 670,227 | +0.28(+0.99%) |
May 08, 2007 | 28.23 | 28.33 | 27.78 | 28.20 | 857,212 | -0.05(-0.18%) |
May 07, 2007 | 28.24 | 28.52 | 28.18 | 28.25 | 886,650 | +0.19(+0.67%) |
May 04, 2007 | 28.03 | 28.13 | 27.92 | 28.06 | 1,433,241 | +0.08(+0.30%) |
May 03, 2007 | 28.03 | 28.07 | 27.73 | 27.97 | 1,015,467 | -0.05(-0.18%) |
May 02, 2007 | 27.73 | 28.16 | 27.73 | 28.03 | 1,088,707 | +0.25(+0.92%) |