Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.08 | 21.38 | 20.06 | 20.16 | 5,167,434 | -0.72(-3.43%) |
Jul 30, 2007 | 20.79 | 21.03 | 20.61 | 20.88 | 5,304,910 | +0.15(+0.71%) |
Jul 27, 2007 | 20.71 | 21.51 | 20.55 | 20.73 | 5,710,052 | -0.24(-1.14%) |
Jul 26, 2007 | 21.24 | 21.40 | 20.41 | 20.97 | 8,383,552 | -0.69(-3.18%) |
Jul 25, 2007 | 21.96 | 22.51 | 21.17 | 21.66 | 5,367,992 | -0.06(-0.25%) |
Jul 24, 2007 | 22.42 | 22.42 | 21.61 | 21.72 | 7,400,118 | -1.04(-4.57%) |
Jul 23, 2007 | 23.26 | 23.29 | 22.53 | 22.76 | 5,866,888 | -0.48(-2.06%) |
Jul 20, 2007 | 23.52 | 23.64 | 22.82 | 23.23 | 3,926,558 | -0.49(-2.05%) |
Jul 19, 2007 | 23.76 | 23.91 | 23.54 | 23.72 | 3,173,483 | +0.15(+0.62%) |
Jul 18, 2007 | 23.86 | 24.18 | 23.17 | 23.57 | 4,365,960 | -0.52(-2.17%) |
Jul 17, 2007 | 24.55 | 24.61 | 24.01 | 24.10 | 2,827,092 | -0.32(-1.32%) |
Jul 16, 2007 | 24.09 | 24.77 | 24.09 | 24.42 | 4,160,507 | +0.11(+0.45%) |
Jul 13, 2007 | 23.37 | 24.50 | 23.37 | 24.31 | 5,610,797 | +0.88(+3.77%) |
Jul 12, 2007 | 23.20 | 23.57 | 23.08 | 23.43 | 2,367,468 | +0.23(+0.99%) |
Jul 11, 2007 | 23.18 | 23.58 | 22.91 | 23.20 | 5,241,610 | -0.03(-0.12%) |
Jul 10, 2007 | 23.55 | 23.57 | 23.12 | 23.22 | 4,817,766 | -0.46(-1.94%) |
Jul 09, 2007 | 24.05 | 24.25 | 23.64 | 23.68 | 3,366,966 | -0.40(-1.64%) |
Jul 06, 2007 | 23.40 | 24.26 | 23.16 | 24.08 | 5,852,036 | +0.68(+2.91%) |
Jul 05, 2007 | 23.22 | 23.50 | 22.99 | 23.40 | 4,101,426 | +0.39(+1.68%) |
Jul 03, 2007 | 22.93 | 23.23 | 22.84 | 23.01 | 2,873,549 | +0.24(+1.05%) |
Jul 02, 2007 | 22.74 | 22.92 | 22.52 | 22.77 | 4,268,018 | -0.19(-0.84%) |
Jun 29, 2007 | 23.19 | 23.30 | 22.75 | 22.97 | 3,523,520 | -0.22(-0.95%) |
Jun 28, 2007 | 23.22 | 23.57 | 23.05 | 23.19 | 2,875,432 | -0.26(-1.10%) |
Jun 27, 2007 | 23.00 | 23.47 | 22.80 | 23.45 | 5,631,606 | +0.44(+1.92%) |
Jun 26, 2007 | 23.22 | 23.93 | 22.90 | 23.00 | 5,882,077 | -0.50(-2.11%) |
Jun 25, 2007 | 23.91 | 24.21 | 23.38 | 23.50 | 5,082,943 | -0.40(-1.69%) |
Jun 22, 2007 | 24.27 | 24.35 | 23.83 | 23.91 | 3,765,436 | -0.53(-2.18%) |
Jun 21, 2007 | 24.19 | 24.51 | 23.97 | 24.44 | 2,718,101 | +0.14(+0.57%) |
Jun 20, 2007 | 24.80 | 24.92 | 24.30 | 24.30 | 3,023,391 | -0.49(-1.97%) |
Jun 19, 2007 | 24.50 | 24.92 | 24.25 | 24.79 | 4,454,275 | +0.27(+1.09%) |
Jun 18, 2007 | 25.12 | 25.24 | 24.42 | 24.52 | 4,594,253 | -0.51(-2.02%) |
Jun 15, 2007 | 25.19 | 25.49 | 24.98 | 25.03 | 2,651,530 | +0.11(+0.44%) |
Jun 14, 2007 | 25.21 | 25.28 | 24.80 | 24.92 | 2,832,077 | -0.23(-0.91%) |
Jun 13, 2007 | 25.01 | 25.19 | 24.70 | 25.15 | 3,529,247 | +0.32(+1.30%) |
Jun 12, 2007 | 25.12 | 25.26 | 24.76 | 24.82 | 4,186,175 | -0.54(-2.14%) |
Jun 11, 2007 | 25.76 | 25.88 | 25.13 | 25.37 | 2,801,776 | -0.51(-1.99%) |
Jun 08, 2007 | 25.27 | 25.96 | 24.92 | 25.88 | 3,753,398 | +0.71(+2.81%) |
Jun 07, 2007 | 26.00 | 26.47 | 25.12 | 25.17 | 5,207,897 | -0.99(-3.79%) |
Jun 06, 2007 | 26.41 | 26.48 | 26.07 | 26.17 | 2,692,425 | -0.40(-1.49%) |
Jun 05, 2007 | 26.61 | 26.80 | 26.31 | 26.56 | 3,082,725 | -0.14(-0.52%) |
Jun 04, 2007 | 26.36 | 26.76 | 26.19 | 26.70 | 3,407,774 | +0.26(+0.97%) |
Jun 01, 2007 | 27.00 | 27.11 | 26.34 | 26.44 | 3,882,619 | -0.52(-1.94%) |
May 31, 2007 | 27.42 | 27.58 | 26.77 | 26.97 | 4,847,663 | -0.47(-1.71%) |
May 30, 2007 | 27.22 | 27.46 | 26.99 | 27.44 | 3,193,670 | -0.04(-0.13%) |
May 29, 2007 | 27.55 | 27.90 | 27.33 | 27.47 | 2,145,892 | -0.07(-0.27%) |
May 25, 2007 | 27.76 | 28.18 | 27.24 | 27.55 | 3,318,356 | -0.10(-0.37%) |
May 24, 2007 | 27.12 | 28.64 | 27.17 | 27.65 | 6,668,788 | +0.28(+1.01%) |
May 23, 2007 | 28.39 | 28.41 | 27.25 | 27.37 | 3,785,632 | -0.40(-1.42%) |
May 22, 2007 | 26.48 | 27.81 | 26.03 | 27.77 | 4,844,122 | +1.28(+4.82%) |
May 21, 2007 | 26.21 | 26.81 | 26.18 | 26.49 | 2,668,280 | +0.24(+0.91%) |
May 18, 2007 | 26.48 | 27.07 | 26.06 | 26.25 | 1,970,239 | -0.09(-0.35%) |
May 17, 2007 | 25.91 | 26.52 | 25.85 | 26.34 | 2,655,554 | +0.43(+1.67%) |
May 16, 2007 | 25.78 | 25.96 | 25.44 | 25.91 | 1,984,814 | +0.17(+0.64%) |
May 15, 2007 | 25.68 | 26.01 | 25.39 | 25.74 | 3,489,567 | +0.06(+0.25%) |
May 14, 2007 | 26.02 | 26.02 | 25.45 | 25.68 | 2,652,665 | -0.22(-0.85%) |
May 11, 2007 | 26.22 | 26.42 | 25.76 | 25.90 | 2,067,691 | -0.08(-0.32%) |
May 10, 2007 | 26.47 | 26.54 | 25.85 | 25.98 | 2,983,257 | -0.73(-2.72%) |
May 09, 2007 | 26.43 | 26.89 | 26.35 | 26.71 | 3,831,776 | -0.15(-0.55%) |
May 08, 2007 | 26.48 | 27.01 | 26.20 | 26.86 | 2,644,841 | +0.25(+0.93%) |
May 07, 2007 | 27.09 | 27.38 | 26.55 | 26.61 | 3,144,335 | -0.52(-1.93%) |
May 04, 2007 | 27.67 | 27.68 | 27.05 | 27.13 | 2,731,797 | -0.40(-1.44%) |
May 03, 2007 | 27.57 | 27.89 | 27.36 | 27.53 | 2,711,885 | +0.13(+0.47%) |
May 02, 2007 | 27.19 | 27.75 | 27.19 | 27.40 | 2,684,268 | +0.14(+0.51%) |