Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.39 | 24.25 | 23.70 | 23.93 | 3,880,817 | +0.54(+2.31%) |
Jul 30, 2007 | 23.38 | 23.73 | 22.98 | 23.39 | 2,937,686 | +0.01(+0.04%) |
Jul 27, 2007 | 23.64 | 23.97 | 23.23 | 23.38 | 2,550,700 | -0.26(-1.10%) |
Jul 26, 2007 | 23.90 | 24.06 | 22.55 | 23.64 | 4,648,500 | -0.57(-2.35%) |
Jul 25, 2007 | 25.16 | 25.23 | 23.86 | 24.21 | 2,251,946 | -0.84(-3.35%) |
Jul 24, 2007 | 25.18 | 25.38 | 24.93 | 25.05 | 2,947,754 | -0.45(-1.76%) |
Jul 23, 2007 | 25.40 | 25.63 | 25.17 | 25.50 | 1,318,200 | +0.31(+1.23%) |
Jul 20, 2007 | 25.38 | 25.53 | 25.02 | 25.19 | 1,274,421 | -0.24(-0.94%) |
Jul 19, 2007 | 25.44 | 25.63 | 25.40 | 25.43 | 832,000 | +0.15(+0.59%) |
Jul 18, 2007 | 25.22 | 25.49 | 25.02 | 25.28 | 1,769,663 | -0.18(-0.71%) |
Jul 17, 2007 | 26.10 | 26.10 | 25.39 | 25.46 | 1,408,100 | -0.77(-2.94%) |
Jul 16, 2007 | 26.03 | 26.46 | 26.02 | 26.23 | 1,122,200 | +0.18(+0.69%) |
Jul 13, 2007 | 25.68 | 26.26 | 25.68 | 26.05 | 1,270,900 | +0.14(+0.54%) |
Jul 12, 2007 | 26.08 | 26.55 | 25.74 | 25.91 | 1,792,400 | +0.07(+0.27%) |
Jul 11, 2007 | 26.00 | 26.00 | 25.43 | 25.84 | 1,645,800 | -0.14(-0.54%) |
Jul 10, 2007 | 26.75 | 26.85 | 25.93 | 25.98 | 1,579,800 | -0.83(-3.10%) |
Jul 09, 2007 | 27.35 | 27.40 | 26.60 | 26.81 | 1,776,298 | -0.59(-2.15%) |
Jul 06, 2007 | 26.60 | 27.42 | 26.58 | 27.40 | 2,147,000 | +0.61(+2.28%) |
Jul 05, 2007 | 26.40 | 27.20 | 26.33 | 26.79 | 3,118,700 | +0.49(+1.86%) |
Jul 03, 2007 | 25.93 | 26.34 | 25.93 | 26.30 | 1,480,800 | +0.65(+2.53%) |
Jul 02, 2007 | 25.57 | 25.70 | 25.33 | 25.65 | 1,414,300 | +0.15(+0.59%) |
Jun 29, 2007 | 25.80 | 26.12 | 25.37 | 25.50 | 1,826,600 | -0.24(-0.93%) |
Jun 28, 2007 | 25.25 | 26.08 | 25.60 | 25.74 | 1,359,700 | +0.11(+0.43%) |
Jun 27, 2007 | 25.20 | 25.75 | 25.07 | 25.63 | 1,491,119 | +0.38(+1.50%) |
Jun 26, 2007 | 25.59 | 25.80 | 25.18 | 25.25 | 1,990,550 | -0.30(-1.17%) |
Jun 25, 2007 | 25.76 | 26.23 | 25.43 | 25.55 | 2,519,300 | -0.42(-1.62%) |
Jun 22, 2007 | 26.29 | 26.39 | 25.60 | 25.97 | 2,893,800 | -0.49(-1.85%) |
Jun 21, 2007 | 25.62 | 26.57 | 25.53 | 26.46 | 3,612,500 | +0.85(+3.32%) |
Jun 20, 2007 | 25.10 | 26.00 | 25.01 | 25.61 | 7,233,500 | +2.42(+10.44%) |
Jun 19, 2007 | 23.10 | 23.23 | 22.76 | 23.19 | 3,207,300 | +0.06(+0.26%) |
Jun 18, 2007 | 23.37 | 23.59 | 23.11 | 23.13 | 2,197,700 | -0.14(-0.60%) |
Jun 15, 2007 | 23.40 | 23.71 | 23.21 | 23.27 | 1,701,300 | +0.09(+0.39%) |
Jun 14, 2007 | 23.34 | 23.35 | 22.99 | 23.18 | 1,757,200 | -0.18(-0.77%) |
Jun 13, 2007 | 23.09 | 23.45 | 23.05 | 23.36 | 1,146,800 | +0.31(+1.34%) |
Jun 12, 2007 | 23.55 | 23.55 | 23.04 | 23.05 | 1,572,400 | -0.63(-2.66%) |
Jun 11, 2007 | 23.80 | 24.05 | 23.57 | 23.68 | 1,069,960 | -0.08(-0.34%) |
Jun 08, 2007 | 23.16 | 23.76 | 23.15 | 23.76 | 1,510,700 | +0.65(+2.81%) |
Jun 07, 2007 | 22.61 | 23.46 | 22.61 | 23.11 | 2,375,300 | -0.33(-1.41%) |
Jun 06, 2007 | 23.83 | 23.83 | 23.30 | 23.44 | 1,881,800 | -0.44(-1.84%) |
Jun 05, 2007 | 23.93 | 24.00 | 23.59 | 23.88 | 1,503,854 | -0.07(-0.29%) |
Jun 04, 2007 | 24.13 | 24.14 | 23.68 | 23.95 | 2,698,300 | -0.29(-1.20%) |
Jun 01, 2007 | 24.01 | 24.64 | 23.92 | 24.24 | 2,592,810 | +0.24(+1.00%) |
May 31, 2007 | 23.68 | 24.17 | 23.68 | 24.00 | 2,805,274 | +0.35(+1.48%) |
May 30, 2007 | 22.91 | 23.70 | 22.83 | 23.65 | 2,338,934 | +0.64(+2.78%) |
May 29, 2007 | 23.00 | 23.28 | 22.83 | 23.01 | 1,728,998 | +0.12(+0.52%) |
May 25, 2007 | 22.95 | 23.00 | 22.72 | 22.89 | 2,082,815 | +0.09(+0.39%) |
May 24, 2007 | 23.44 | 23.44 | 22.63 | 22.80 | 6,701,350 | -0.76(-3.23%) |
May 23, 2007 | 23.53 | 24.12 | 23.47 | 23.56 | 2,911,100 | +0.09(+0.38%) |
May 22, 2007 | 23.55 | 23.70 | 23.35 | 23.47 | 2,745,600 | -0.12(-0.51%) |
May 21, 2007 | 24.55 | 24.69 | 23.10 | 23.59 | 5,830,921 | -1.02(-4.14%) |
May 18, 2007 | 24.65 | 24.65 | 24.22 | 24.61 | 1,763,500 | -0.04(-0.16%) |
May 17, 2007 | 24.52 | 24.76 | 24.28 | 24.65 | 1,047,000 | +0.13(+0.53%) |
May 16, 2007 | 24.65 | 24.88 | 24.19 | 24.52 | 1,561,100 | -0.08(-0.33%) |
May 15, 2007 | 24.74 | 25.01 | 24.40 | 24.60 | 1,947,205 | -0.17(-0.69%) |
May 14, 2007 | 25.10 | 25.16 | 24.72 | 24.77 | 1,251,400 | -0.32(-1.28%) |
May 11, 2007 | 24.97 | 25.25 | 24.80 | 25.09 | 673,100 | +0.11(+0.44%) |
May 10, 2007 | 25.28 | 25.50 | 24.95 | 24.98 | 1,302,410 | -0.52(-2.04%) |
May 09, 2007 | 25.18 | 25.56 | 25.10 | 25.50 | 732,200 | +0.29(+1.15%) |
May 08, 2007 | 25.52 | 25.60 | 24.98 | 25.21 | 1,217,500 | -0.44(-1.72%) |
May 07, 2007 | 24.87 | 25.75 | 24.87 | 25.65 | 2,301,700 | +0.78(+3.14%) |
May 04, 2007 | 24.82 | 24.99 | 24.65 | 24.87 | 1,003,800 | +0.05(+0.20%) |
May 03, 2007 | 25.01 | 25.17 | 24.70 | 24.82 | 1,415,900 | -0.24(-0.96%) |
May 02, 2007 | 24.52 | 25.15 | 24.29 | 25.06 | 2,266,400 | +0.51(+2.08%) |