Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.64 | 26.85 | 25.96 | 26.14 | 3,719,861 | -0.18(-0.68%) |
Jul 30, 2007 | 25.33 | 26.46 | 25.32 | 26.32 | 3,904,707 | +1.01(+4.01%) |
Jul 27, 2007 | 25.41 | 25.84 | 25.04 | 25.31 | 3,851,987 | -0.13(-0.51%) |
Jul 26, 2007 | 25.70 | 25.77 | 24.74 | 25.44 | 4,411,234 | -0.81(-3.07%) |
Jul 25, 2007 | 26.33 | 26.43 | 25.65 | 26.24 | 3,905,955 | -0.56(-2.09%) |
Jul 24, 2007 | 27.73 | 27.75 | 26.73 | 26.80 | 2,502,465 | -0.50(-1.85%) |
Jul 23, 2007 | 27.79 | 27.80 | 27.23 | 27.31 | 2,149,810 | -0.42(-1.53%) |
Jul 20, 2007 | 27.52 | 27.80 | 27.17 | 27.73 | 4,260,894 | +0.25(+0.89%) |
Jul 19, 2007 | 26.75 | 27.58 | 26.75 | 27.48 | 3,808,848 | +0.45(+1.66%) |
Jul 18, 2007 | 25.58 | 27.03 | 25.58 | 27.03 | 3,804,965 | +1.32(+5.11%) |
Jul 17, 2007 | 25.87 | 26.10 | 25.42 | 25.72 | 2,304,228 | -0.12(-0.48%) |
Jul 16, 2007 | 26.00 | 26.55 | 25.44 | 25.84 | 2,782,289 | -0.66(-2.48%) |
Jul 13, 2007 | 26.61 | 26.79 | 26.27 | 26.50 | 3,018,309 | +0.17(+0.63%) |
Jul 12, 2007 | 25.47 | 26.43 | 25.41 | 26.33 | 3,637,397 | +1.16(+4.59%) |
Jul 11, 2007 | 25.00 | 25.48 | 24.93 | 25.18 | 2,981,129 | -0.07(-0.29%) |
Jul 10, 2007 | 24.89 | 25.26 | 24.57 | 25.25 | 3,369,533 | +0.28(+1.11%) |
Jul 09, 2007 | 25.23 | 25.61 | 24.73 | 24.98 | 3,882,415 | -0.07(-0.29%) |
Jul 06, 2007 | 24.34 | 25.54 | 24.31 | 25.05 | 5,397,957 | +0.71(+2.93%) |
Jul 05, 2007 | 23.34 | 24.39 | 23.24 | 24.34 | 4,536,373 | +1.43(+6.22%) |
Jul 03, 2007 | 23.11 | 23.06 | 22.67 | 22.91 | 1,919,729 | +0.07(+0.32%) |
Jul 02, 2007 | 22.82 | 22.98 | 22.63 | 22.84 | 2,236,294 | +0.41(+1.81%) |
Jun 29, 2007 | 22.14 | 22.68 | 22.14 | 22.43 | 2,957,372 | +0.37(+1.70%) |
Jun 28, 2007 | 21.76 | 22.44 | 21.98 | 22.06 | 2,760,322 | +0.49(+2.25%) |
Jun 27, 2007 | 20.73 | 21.63 | 20.72 | 21.57 | 3,201,116 | +0.61(+2.90%) |
Jun 26, 2007 | 21.67 | 21.71 | 20.69 | 20.96 | 3,089,224 | -0.66(-3.04%) |
Jun 25, 2007 | 21.98 | 22.34 | 21.57 | 21.62 | 2,063,082 | -0.68(-3.06%) |
Jun 22, 2007 | 22.78 | 22.82 | 22.03 | 22.30 | 1,921,193 | -0.35(-1.55%) |
Jun 21, 2007 | 22.34 | 22.73 | 21.97 | 22.65 | 2,353,694 | +0.33(+1.46%) |
Jun 20, 2007 | 22.71 | 22.74 | 22.26 | 22.33 | 1,993,765 | -0.53(-2.31%) |
Jun 19, 2007 | 22.62 | 22.88 | 22.44 | 22.86 | 1,860,825 | +0.24(+1.06%) |
Jun 18, 2007 | 22.74 | 22.85 | 22.54 | 22.62 | 1,979,446 | +0.03(+0.14%) |
Jun 15, 2007 | 22.32 | 22.65 | 22.23 | 22.59 | 1,915,661 | +0.49(+2.23%) |
Jun 14, 2007 | 21.90 | 22.35 | 21.85 | 22.09 | 2,086,188 | +0.24(+1.10%) |
Jun 13, 2007 | 21.58 | 22.04 | 21.56 | 21.85 | 2,188,699 | +0.24(+1.11%) |
Jun 12, 2007 | 21.50 | 22.09 | 21.45 | 21.61 | 1,894,020 | -0.26(-1.21%) |
Jun 11, 2007 | 22.03 | 22.19 | 21.75 | 21.88 | 1,803,290 | -0.01(-0.03%) |
Jun 08, 2007 | 22.03 | 22.14 | 21.36 | 21.88 | 2,900,283 | -0.04(-0.17%) |
Jun 07, 2007 | 22.74 | 22.86 | 21.72 | 21.92 | 2,995,993 | -0.92(-4.01%) |
Jun 06, 2007 | 22.90 | 23.06 | 22.51 | 22.84 | 2,193,955 | -0.02(-0.08%) |
Jun 05, 2007 | 23.16 | 23.29 | 22.77 | 22.86 | 1,970,268 | -0.45(-1.95%) |
Jun 04, 2007 | 23.24 | 23.40 | 23.00 | 23.31 | 2,061,406 | +0.03(+0.13%) |
Jun 01, 2007 | 22.70 | 23.69 | 22.49 | 23.28 | 5,035,750 | +0.96(+4.32%) |
May 31, 2007 | 21.37 | 22.38 | 21.29 | 22.31 | 3,820,241 | +1.35(+6.45%) |
May 30, 2007 | 20.53 | 21.05 | 20.43 | 20.96 | 1,911,344 | +0.20(+0.98%) |
May 29, 2007 | 20.99 | 21.15 | 20.56 | 20.76 | 2,227,751 | -0.12(-0.59%) |
May 25, 2007 | 20.90 | 21.23 | 20.74 | 20.88 | 2,287,956 | +0.05(+0.24%) |
May 24, 2007 | 21.73 | 21.88 | 20.82 | 20.83 | 2,645,898 | -0.96(-4.40%) |
May 23, 2007 | 21.88 | 22.10 | 21.72 | 21.79 | 4,009,308 | +0.25(+1.14%) |
May 22, 2007 | 21.72 | 21.77 | 21.52 | 21.55 | 2,441,339 | -0.12(-0.57%) |
May 21, 2007 | 21.44 | 22.02 | 21.33 | 21.67 | 2,678,134 | +0.14(+0.63%) |
May 18, 2007 | 21.26 | 21.66 | 21.09 | 21.53 | 2,031,702 | +0.39(+1.86%) |
May 17, 2007 | 20.99 | 21.29 | 20.79 | 21.14 | 2,853,933 | +0.02(+0.12%) |
May 16, 2007 | 21.54 | 21.80 | 20.84 | 21.12 | 3,176,950 | -0.63(-2.88%) |
May 15, 2007 | 21.68 | 22.14 | 21.39 | 21.74 | 2,650,448 | +0.21(+0.97%) |
May 14, 2007 | 22.12 | 22.25 | 21.23 | 21.53 | 4,527,570 | -0.50(-2.26%) |
May 11, 2007 | 21.60 | 22.04 | 21.71 | 22.03 | 2,595,490 | +0.49(+2.25%) |
May 10, 2007 | 21.93 | 21.96 | 21.50 | 21.55 | 2,868,366 | -0.51(-2.31%) |
May 09, 2007 | 21.69 | 22.35 | 21.69 | 22.06 | 3,354,726 | +0.20(+0.90%) |
May 08, 2007 | 22.16 | 22.08 | 21.57 | 21.86 | 2,210,015 | -0.29(-1.30%) |
May 07, 2007 | 22.28 | 22.49 | 22.01 | 22.15 | 2,240,240 | +0.11(+0.50%) |
May 04, 2007 | 22.46 | 22.74 | 21.96 | 22.04 | 2,362,812 | -0.12(-0.53%) |
May 03, 2007 | 21.88 | 22.38 | 21.71 | 22.16 | 3,381,354 | +0.23(+1.04%) |
May 02, 2007 | 21.29 | 22.06 | 21.15 | 21.93 | 4,034,129 | +0.37(+1.71%) |