Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.00 | 22.00 | 21.70 | 21.71 | 15,135,786 | -0.28(-1.28%) |
Jul 30, 2007 | 21.42 | 22.04 | 21.34 | 21.99 | 11,270,226 | +0.52(+2.40%) |
Jul 27, 2007 | 21.49 | 21.80 | 21.30 | 21.47 | 10,830,429 | -0.23(-1.06%) |
Jul 26, 2007 | 21.67 | 21.90 | 21.05 | 21.70 | 21,907,598 | -0.35(-1.59%) |
Jul 25, 2007 | 22.93 | 22.95 | 22.02 | 22.05 | 20,405,840 | -0.68(-3.00%) |
Jul 24, 2007 | 23.13 | 23.29 | 22.70 | 22.73 | 11,212,854 | -0.61(-2.63%) |
Jul 23, 2007 | 23.11 | 23.38 | 22.97 | 23.35 | 11,298,824 | +0.46(+2.02%) |
Jul 20, 2007 | 22.91 | 23.25 | 22.68 | 22.89 | 19,522,664 | -0.04(-0.18%) |
Jul 19, 2007 | 23.85 | 24.13 | 22.73 | 22.93 | 26,925,210 | -1.25(-5.19%) |
Jul 18, 2007 | 24.27 | 24.27 | 24.01 | 24.18 | 6,545,946 | -0.07(-0.29%) |
Jul 17, 2007 | 24.17 | 24.35 | 24.08 | 24.25 | 5,069,062 | -0.00(-0.02%) |
Jul 16, 2007 | 24.03 | 24.34 | 24.00 | 24.26 | 7,287,974 | +0.09(+0.39%) |
Jul 13, 2007 | 24.10 | 24.24 | 24.06 | 24.16 | 7,562,036 | +0.03(+0.14%) |
Jul 12, 2007 | 23.94 | 24.14 | 23.86 | 24.13 | 8,323,646 | +0.16(+0.65%) |
Jul 11, 2007 | 23.59 | 23.97 | 23.52 | 23.97 | 6,585,492 | +0.49(+2.09%) |
Jul 10, 2007 | 23.70 | 23.79 | 23.46 | 23.48 | 5,892,219 | -0.40(-1.69%) |
Jul 09, 2007 | 23.89 | 23.94 | 23.73 | 23.89 | 4,326,841 | -0.07(-0.28%) |
Jul 06, 2007 | 23.84 | 23.98 | 23.69 | 23.95 | 4,950,569 | +0.05(+0.22%) |
Jul 05, 2007 | 23.81 | 23.91 | 23.70 | 23.90 | 4,439,974 | +0.09(+0.36%) |
Jul 03, 2007 | 23.84 | 23.90 | 23.69 | 23.81 | 3,044,248 | -0.04(-0.17%) |
Jul 02, 2007 | 23.25 | 23.93 | 23.44 | 23.85 | 8,236,166 | +0.60(+2.59%) |
Jun 29, 2007 | 23.37 | 23.44 | 23.10 | 23.25 | 8,732,895 | +0.03(+0.12%) |
Jun 28, 2007 | 23.16 | 23.32 | 23.09 | 23.22 | 5,924,689 | +0.04(+0.16%) |
Jun 27, 2007 | 22.48 | 23.22 | 22.19 | 23.18 | 9,445,579 | +0.71(+3.14%) |
Jun 26, 2007 | 22.85 | 22.92 | 22.44 | 22.48 | 11,092,274 | -0.24(-1.07%) |
Jun 25, 2007 | 23.07 | 23.19 | 22.61 | 22.72 | 8,940,691 | -0.26(-1.11%) |
Jun 22, 2007 | 23.32 | 23.38 | 22.87 | 22.98 | 8,373,803 | -0.46(-1.95%) |
Jun 21, 2007 | 23.54 | 23.61 | 23.35 | 23.44 | 6,033,066 | -0.10(-0.44%) |
Jun 20, 2007 | 23.92 | 23.93 | 23.47 | 23.54 | 6,917,226 | -0.38(-1.59%) |
Jun 19, 2007 | 23.86 | 23.94 | 23.77 | 23.92 | 5,487,547 | +0.07(+0.28%) |
Jun 18, 2007 | 23.52 | 23.97 | 23.52 | 23.85 | 7,387,082 | -0.03(-0.14%) |
Jun 15, 2007 | 23.76 | 23.94 | 23.36 | 23.89 | 12,089,274 | +0.33(+1.38%) |
Jun 14, 2007 | 23.37 | 23.65 | 23.30 | 23.56 | 6,164,585 | +0.24(+1.04%) |
Jun 13, 2007 | 23.25 | 23.45 | 23.15 | 23.32 | 8,600,856 | +0.11(+0.48%) |
Jun 12, 2007 | 22.95 | 23.40 | 22.90 | 23.20 | 7,459,051 | +0.17(+0.73%) |
Jun 11, 2007 | 23.32 | 23.35 | 23.02 | 23.04 | 4,947,903 | -0.28(-1.20%) |
Jun 08, 2007 | 23.01 | 23.33 | 22.89 | 23.32 | 7,676,774 | +0.31(+1.35%) |
Jun 07, 2007 | 23.44 | 23.52 | 22.72 | 23.01 | 11,785,843 | -0.52(-2.19%) |
Jun 06, 2007 | 23.60 | 23.70 | 23.47 | 23.52 | 5,156,297 | -0.17(-0.73%) |
Jun 05, 2007 | 23.76 | 23.89 | 23.65 | 23.70 | 5,489,485 | -0.10(-0.42%) |
Jun 04, 2007 | 23.51 | 23.82 | 23.41 | 23.80 | 4,909,084 | +0.21(+0.89%) |
Jun 01, 2007 | 23.63 | 23.73 | 23.47 | 23.58 | 5,327,616 | +0.13(+0.55%) |
May 31, 2007 | 23.49 | 23.68 | 23.12 | 23.46 | 8,070,004 | +0.34(+1.46%) |
May 30, 2007 | 23.08 | 23.18 | 23.07 | 23.12 | 9,296,521 | -0.12(-0.50%) |
May 29, 2007 | 23.58 | 23.60 | 23.18 | 23.23 | 8,174,799 | -0.28(-1.18%) |
May 25, 2007 | 23.48 | 23.65 | 23.42 | 23.51 | 4,306,486 | +0.00(+0.02%) |
May 24, 2007 | 23.68 | 23.83 | 23.46 | 23.51 | 5,749,498 | -0.08(-0.33%) |
May 23, 2007 | 23.54 | 23.75 | 23.52 | 23.58 | 5,278,668 | +0.02(+0.07%) |
May 22, 2007 | 23.65 | 23.70 | 23.51 | 23.57 | 4,881,508 | -0.13(-0.54%) |
May 21, 2007 | 23.59 | 23.77 | 23.55 | 23.70 | 5,743,435 | +0.06(+0.26%) |
May 18, 2007 | 23.52 | 23.67 | 23.36 | 23.63 | 6,542,471 | +0.11(+0.47%) |
May 17, 2007 | 23.73 | 23.75 | 23.44 | 23.52 | 4,641,217 | -0.32(-1.33%) |
May 16, 2007 | 23.73 | 23.87 | 23.70 | 23.84 | 4,490,648 | +0.17(+0.73%) |
May 15, 2007 | 23.82 | 23.90 | 23.59 | 23.67 | 6,430,166 | -0.11(-0.45%) |
May 14, 2007 | 23.42 | 24.06 | 23.42 | 23.77 | 12,921,033 | +0.35(+1.52%) |
May 11, 2007 | 23.71 | 23.73 | 23.30 | 23.42 | 11,081,406 | -0.27(-1.15%) |
May 10, 2007 | 23.82 | 23.82 | 23.60 | 23.69 | 6,725,421 | -0.14(-0.61%) |
May 09, 2007 | 23.80 | 23.91 | 23.73 | 23.84 | 3,803,190 | +0.03(+0.14%) |
May 08, 2007 | 23.73 | 23.84 | 23.53 | 23.80 | 4,220,463 | +0.05(+0.23%) |
May 07, 2007 | 23.70 | 23.85 | 23.70 | 23.75 | 3,366,047 | +0.05(+0.21%) |
May 04, 2007 | 23.73 | 23.83 | 23.65 | 23.70 | 5,165,747 | -0.03(-0.12%) |
May 03, 2007 | 23.64 | 23.77 | 23.61 | 23.73 | 6,254,727 | +0.07(+0.28%) |
May 02, 2007 | 23.56 | 23.70 | 23.42 | 23.66 | 7,060,921 | +0.12(+0.49%) |