Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.22 | 22.92 | 21.96 | 21.98 | 3,442,533 | -0.05(-0.23%) |
Jul 30, 2007 | 22.03 | 22.13 | 21.71 | 22.03 | 3,050,220 | +0.09(+0.42%) |
Jul 27, 2007 | 22.89 | 22.89 | 21.87 | 21.94 | 3,827,913 | -0.94(-4.12%) |
Jul 26, 2007 | 23.21 | 23.43 | 22.79 | 22.88 | 2,973,702 | -0.61(-2.58%) |
Jul 25, 2007 | 23.66 | 24.03 | 23.18 | 23.49 | 1,857,868 | -0.05(-0.21%) |
Jul 24, 2007 | 23.78 | 24.19 | 23.28 | 23.54 | 2,610,852 | -0.71(-2.94%) |
Jul 23, 2007 | 25.49 | 25.64 | 24.02 | 24.26 | 3,448,812 | -1.39(-5.40%) |
Jul 20, 2007 | 23.50 | 25.88 | 23.40 | 25.64 | 9,145,184 | +2.08(+8.82%) |
Jul 19, 2007 | 22.97 | 24.29 | 22.85 | 23.56 | 3,547,969 | +0.80(+3.51%) |
Jul 18, 2007 | 22.92 | 23.12 | 22.71 | 22.76 | 953,062 | -0.30(-1.30%) |
Jul 17, 2007 | 23.10 | 23.21 | 22.96 | 23.06 | 640,183 | +0.04(+0.19%) |
Jul 16, 2007 | 23.24 | 23.31 | 22.95 | 23.02 | 1,439,555 | -0.19(-0.83%) |
Jul 13, 2007 | 23.33 | 23.42 | 23.07 | 23.21 | 1,129,809 | -0.08(-0.34%) |
Jul 12, 2007 | 22.68 | 23.46 | 22.65 | 23.29 | 2,280,907 | +0.74(+3.29%) |
Jul 11, 2007 | 22.21 | 22.56 | 22.06 | 22.55 | 1,194,234 | +0.29(+1.32%) |
Jul 10, 2007 | 22.60 | 22.68 | 22.21 | 22.26 | 1,914,627 | -0.54(-2.38%) |
Jul 09, 2007 | 22.87 | 22.90 | 22.56 | 22.80 | 1,030,231 | -0.07(-0.31%) |
Jul 06, 2007 | 22.84 | 22.94 | 22.67 | 22.87 | 1,371,121 | -0.02(-0.09%) |
Jul 05, 2007 | 22.88 | 23.15 | 22.83 | 22.89 | 1,077,429 | +0.04(+0.19%) |
Jul 03, 2007 | 22.92 | 23.01 | 22.81 | 22.85 | 562,734 | +0.12(+0.53%) |
Jul 02, 2007 | 22.55 | 22.88 | 22.54 | 22.73 | 1,987,221 | +0.18(+0.79%) |
Jun 29, 2007 | 22.63 | 22.74 | 22.43 | 22.55 | 1,540,446 | -0.09(-0.38%) |
Jun 28, 2007 | 23.13 | 23.13 | 22.59 | 22.63 | 1,692,964 | -0.50(-2.16%) |
Jun 27, 2007 | 22.63 | 23.15 | 22.43 | 23.13 | 1,498,290 | +0.31(+1.38%) |
Jun 26, 2007 | 22.66 | 22.88 | 22.21 | 22.82 | 1,766,071 | +0.33(+1.46%) |
Jun 25, 2007 | 22.83 | 22.85 | 22.43 | 22.49 | 1,619,996 | -0.31(-1.35%) |
Jun 22, 2007 | 22.71 | 23.44 | 22.71 | 22.80 | 1,441,148 | -0.52(-2.24%) |
Jun 21, 2007 | 23.36 | 23.51 | 23.06 | 23.32 | 1,018,047 | -0.11(-0.46%) |
Jun 20, 2007 | 23.65 | 23.77 | 23.43 | 23.43 | 1,331,766 | -0.22(-0.94%) |
Jun 19, 2007 | 23.96 | 23.96 | 23.43 | 23.65 | 1,699,826 | -0.39(-1.60%) |
Jun 18, 2007 | 24.14 | 24.27 | 23.94 | 24.03 | 1,410,336 | -0.01(-0.06%) |
Jun 15, 2007 | 24.17 | 24.23 | 23.86 | 24.05 | 2,138,333 | +0.08(+0.33%) |
Jun 14, 2007 | 23.98 | 24.10 | 23.81 | 23.97 | 1,592,545 | +0.04(+0.18%) |
Jun 13, 2007 | 23.53 | 24.02 | 23.42 | 23.93 | 2,840,420 | +0.52(+2.23%) |
Jun 12, 2007 | 23.17 | 23.66 | 23.13 | 23.41 | 2,347,293 | +0.10(+0.43%) |
Jun 11, 2007 | 23.43 | 23.43 | 23.03 | 23.31 | 1,699,378 | -0.21(-0.88%) |
Jun 08, 2007 | 23.21 | 23.59 | 23.13 | 23.51 | 2,130,910 | +0.29(+1.26%) |
Jun 07, 2007 | 23.71 | 23.78 | 23.22 | 23.22 | 2,044,637 | -0.46(-1.93%) |
Jun 06, 2007 | 23.38 | 23.71 | 23.17 | 23.68 | 2,509,054 | +0.27(+1.16%) |
Jun 05, 2007 | 23.97 | 23.97 | 23.25 | 23.41 | 3,067,447 | -0.69(-2.87%) |
Jun 04, 2007 | 23.96 | 24.25 | 23.83 | 24.10 | 1,937,357 | +0.09(+0.39%) |
Jun 01, 2007 | 24.20 | 24.24 | 23.78 | 24.01 | 2,058,783 | -0.19(-0.80%) |
May 31, 2007 | 23.94 | 24.54 | 23.93 | 24.20 | 2,198,136 | +0.26(+1.07%) |
May 30, 2007 | 23.57 | 24.55 | 23.36 | 23.94 | 4,720,215 | -0.31(-1.27%) |
May 29, 2007 | 24.17 | 24.40 | 23.86 | 24.25 | 2,191,833 | +0.06(+0.24%) |
May 25, 2007 | 24.25 | 24.48 | 24.13 | 24.19 | 1,143,535 | +0.07(+0.30%) |
May 24, 2007 | 24.57 | 24.78 | 24.00 | 24.12 | 1,853,703 | -0.51(-2.09%) |
May 23, 2007 | 24.78 | 25.10 | 24.50 | 24.63 | 1,144,493 | -0.14(-0.55%) |
May 22, 2007 | 24.51 | 24.83 | 24.43 | 24.77 | 486,965 | +0.18(+0.73%) |
May 21, 2007 | 23.83 | 24.90 | 23.83 | 24.59 | 698,585 | +0.13(+0.53%) |
May 18, 2007 | 24.20 | 24.50 | 24.17 | 24.46 | 888,077 | +0.30(+1.24%) |
May 17, 2007 | 23.93 | 24.18 | 23.69 | 24.16 | 1,617,195 | +0.23(+0.95%) |
May 16, 2007 | 23.83 | 24.27 | 23.52 | 23.93 | 2,081,751 | -0.44(-1.79%) |
May 15, 2007 | 24.66 | 24.80 | 24.30 | 24.37 | 768,892 | -0.29(-1.19%) |
May 14, 2007 | 24.70 | 24.97 | 24.56 | 24.66 | 977,807 | -0.01(-0.06%) |
May 11, 2007 | 24.68 | 24.73 | 24.41 | 24.68 | 968,608 | +0.11(+0.44%) |
May 10, 2007 | 25.03 | 25.24 | 24.51 | 24.57 | 887,237 | -0.59(-2.33%) |
May 09, 2007 | 24.57 | 25.24 | 24.57 | 25.15 | 1,164,963 | +0.53(+2.15%) |
May 08, 2007 | 24.56 | 24.83 | 24.41 | 24.63 | 776,315 | -0.02(-0.09%) |
May 07, 2007 | 24.56 | 24.80 | 24.52 | 24.65 | 538,925 | +0.09(+0.35%) |
May 04, 2007 | 24.63 | 24.74 | 24.45 | 24.56 | 1,024,657 | -0.07(-0.29%) |
May 03, 2007 | 24.99 | 25.00 | 24.63 | 24.63 | 1,164,262 | -0.37(-1.48%) |
May 02, 2007 | 24.81 | 25.28 | 24.81 | 25.00 | 1,068,886 | +0.16(+0.63%) |