Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.62 | 21.99 | 19.98 | 20.93 | 2,360,100 | -1.20(-5.42%) |
Jul 30, 2007 | 21.87 | 22.43 | 21.56 | 22.13 | 1,066,000 | +0.23(+1.05%) |
Jul 27, 2007 | 22.15 | 22.28 | 21.64 | 21.90 | 944,300 | -0.35(-1.57%) |
Jul 26, 2007 | 22.72 | 22.90 | 21.79 | 22.25 | 801,700 | -0.85(-3.68%) |
Jul 25, 2007 | 23.14 | 23.38 | 22.79 | 23.10 | 779,400 | +0.08(+0.35%) |
Jul 24, 2007 | 23.78 | 23.89 | 22.94 | 23.02 | 674,400 | -1.15(-4.76%) |
Jul 23, 2007 | 24.16 | 24.47 | 24.01 | 24.17 | 312,800 | +0.09(+0.37%) |
Jul 20, 2007 | 24.41 | 24.45 | 23.83 | 24.08 | 756,000 | -0.38(-1.55%) |
Jul 19, 2007 | 24.50 | 24.69 | 24.41 | 24.46 | 527,000 | +0.30(+1.24%) |
Jul 18, 2007 | 23.96 | 24.18 | 23.75 | 24.16 | 428,100 | -0.07(-0.29%) |
Jul 17, 2007 | 24.13 | 24.45 | 24.13 | 24.23 | 513,000 | +0.09(+0.37%) |
Jul 16, 2007 | 24.52 | 24.52 | 24.09 | 24.14 | 476,200 | -0.50(-2.03%) |
Jul 13, 2007 | 24.65 | 24.73 | 24.56 | 24.64 | 272,200 | -0.04(-0.16%) |
Jul 12, 2007 | 24.75 | 24.82 | 24.58 | 24.68 | 604,900 | +0.07(+0.28%) |
Jul 11, 2007 | 24.39 | 24.72 | 24.30 | 24.61 | 594,300 | +0.25(+1.03%) |
Jul 10, 2007 | 24.59 | 24.99 | 24.36 | 24.36 | 496,700 | -0.46(-1.85%) |
Jul 09, 2007 | 24.52 | 24.91 | 24.52 | 24.82 | 601,500 | +0.27(+1.10%) |
Jul 06, 2007 | 24.54 | 24.77 | 24.46 | 24.55 | 1,126,700 | +0.10(+0.41%) |
Jul 05, 2007 | 24.68 | 24.71 | 24.25 | 24.45 | 1,081,400 | -0.11(-0.45%) |
Jul 03, 2007 | 24.60 | 24.79 | 24.56 | 24.56 | 1,296,600 | -0.01(-0.04%) |
Jul 02, 2007 | 24.24 | 24.91 | 24.21 | 24.57 | 906,300 | -0.02(-0.08%) |
Jun 29, 2007 | 24.99 | 25.03 | 24.43 | 24.59 | 702,900 | -0.27(-1.09%) |
Jun 28, 2007 | 24.50 | 25.39 | 24.41 | 24.86 | 1,120,300 | +0.51(+2.09%) |
Jun 27, 2007 | 23.72 | 24.43 | 23.57 | 24.35 | 1,086,000 | +0.27(+1.12%) |
Jun 26, 2007 | 24.28 | 24.42 | 23.97 | 24.08 | 524,600 | +0.01(+0.04%) |
Jun 25, 2007 | 23.98 | 24.45 | 23.64 | 24.07 | 870,000 | +0.04(+0.17%) |
Jun 22, 2007 | 24.80 | 24.93 | 24.03 | 24.03 | 1,554,500 | -0.87(-3.49%) |
Jun 21, 2007 | 24.64 | 25.30 | 24.47 | 24.90 | 993,700 | -0.03(-0.12%) |
Jun 20, 2007 | 25.72 | 25.75 | 24.93 | 24.93 | 634,100 | -0.69(-2.69%) |
Jun 19, 2007 | 25.86 | 25.86 | 25.41 | 25.62 | 668,200 | -0.48(-1.84%) |
Jun 18, 2007 | 26.15 | 26.25 | 25.92 | 26.10 | 388,800 | -0.51(-1.92%) |
Jun 15, 2007 | 26.93 | 26.97 | 26.53 | 26.61 | 708,500 | +0.09(+0.34%) |
Jun 14, 2007 | 26.30 | 26.78 | 26.16 | 26.52 | 425,600 | +0.04(+0.15%) |
Jun 13, 2007 | 25.87 | 26.59 | 25.73 | 26.48 | 521,700 | +0.80(+3.12%) |
Jun 12, 2007 | 26.20 | 26.40 | 25.65 | 25.68 | 622,000 | -0.79(-2.98%) |
Jun 11, 2007 | 26.41 | 26.49 | 26.15 | 26.47 | 410,000 | -0.10(-0.38%) |
Jun 08, 2007 | 26.29 | 26.69 | 26.17 | 26.57 | 498,800 | +0.42(+1.61%) |
Jun 07, 2007 | 26.80 | 26.86 | 26.15 | 26.15 | 569,040 | -0.65(-2.43%) |
Jun 06, 2007 | 26.97 | 27.04 | 26.45 | 26.80 | 701,291 | -0.37(-1.36%) |
Jun 05, 2007 | 27.39 | 27.48 | 27.04 | 27.17 | 531,048 | -0.35(-1.27%) |
Jun 04, 2007 | 27.56 | 27.65 | 27.26 | 27.52 | 590,300 | -0.04(-0.15%) |
Jun 01, 2007 | 27.56 | 27.80 | 27.23 | 27.56 | 892,700 | +0.00(+0.00%) |
May 31, 2007 | 27.25 | 27.76 | 27.25 | 27.56 | 577,000 | +0.35(+1.29%) |
May 30, 2007 | 27.05 | 27.37 | 27.05 | 27.21 | 908,400 | -0.09(-0.33%) |
May 29, 2007 | 27.04 | 27.45 | 27.03 | 27.30 | 760,300 | +0.41(+1.52%) |
May 25, 2007 | 27.15 | 27.25 | 26.71 | 26.89 | 700,600 | -0.11(-0.41%) |
May 24, 2007 | 28.10 | 28.10 | 26.91 | 27.00 | 575,400 | -1.22(-4.32%) |
May 23, 2007 | 28.05 | 28.44 | 27.65 | 28.22 | 466,500 | +0.22(+0.79%) |
May 22, 2007 | 27.80 | 28.05 | 27.25 | 28.00 | 354,132 | +0.20(+0.72%) |
May 21, 2007 | 27.55 | 28.00 | 27.25 | 27.80 | 643,700 | +0.14(+0.51%) |
May 18, 2007 | 27.35 | 27.73 | 26.74 | 27.66 | 751,900 | +0.33(+1.21%) |
May 17, 2007 | 27.05 | 27.45 | 26.85 | 27.33 | 1,152,500 | +0.08(+0.29%) |
May 16, 2007 | 26.52 | 27.25 | 26.48 | 27.25 | 474,700 | +0.93(+3.53%) |
May 15, 2007 | 25.78 | 26.88 | 26.25 | 26.32 | 417,070 | -0.31(-1.16%) |
May 14, 2007 | 26.75 | 26.85 | 26.47 | 26.63 | 336,352 | -0.25(-0.93%) |
May 11, 2007 | 26.75 | 27.11 | 26.50 | 26.88 | 337,200 | +0.26(+0.98%) |
May 10, 2007 | 27.20 | 27.24 | 26.60 | 26.62 | 337,900 | -0.78(-2.85%) |
May 09, 2007 | 27.04 | 27.51 | 26.84 | 27.40 | 525,400 | +0.17(+0.62%) |
May 08, 2007 | 26.70 | 27.35 | 26.69 | 27.23 | 777,200 | +0.22(+0.81%) |
May 07, 2007 | 27.67 | 27.60 | 26.00 | 27.01 | 1,367,100 | -0.66(-2.39%) |
May 04, 2007 | 25.64 | 27.74 | 25.78 | 27.67 | 1,475,526 | +2.03(+7.92%) |
May 03, 2007 | 25.90 | 26.09 | 25.37 | 25.64 | 511,844 | -0.34(-1.31%) |
May 02, 2007 | 25.37 | 26.00 | 25.37 | 25.98 | 448,500 | +0.69(+2.73%) |