Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.59 | 22.80 | 22.19 | 22.21 | 8,109,475 | -0.38(-1.67%) |
Jul 30, 2007 | 23.39 | 23.46 | 22.25 | 22.58 | 12,870,854 | +0.08(+0.35%) |
Jul 27, 2007 | 22.80 | 23.10 | 22.51 | 22.51 | 8,614,662 | -0.43(-1.87%) |
Jul 26, 2007 | 23.58 | 23.71 | 22.51 | 22.93 | 14,996,501 | -0.85(-3.58%) |
Jul 25, 2007 | 23.87 | 24.07 | 23.30 | 23.79 | 8,252,890 | -0.10(-0.42%) |
Jul 24, 2007 | 24.12 | 24.39 | 23.75 | 23.89 | 9,743,852 | -0.39(-1.61%) |
Jul 23, 2007 | 24.06 | 24.47 | 23.89 | 24.28 | 8,276,978 | +0.44(+1.86%) |
Jul 20, 2007 | 23.99 | 24.05 | 23.59 | 23.83 | 6,137,595 | -0.24(-0.99%) |
Jul 19, 2007 | 23.93 | 24.12 | 23.82 | 24.07 | 5,185,098 | +0.27(+1.14%) |
Jul 18, 2007 | 23.65 | 23.96 | 23.63 | 23.80 | 5,820,291 | -0.03(-0.14%) |
Jul 17, 2007 | 24.23 | 24.25 | 23.76 | 23.83 | 8,823,152 | -0.28(-1.15%) |
Jul 16, 2007 | 24.22 | 24.32 | 24.00 | 24.11 | 6,017,889 | -0.08(-0.33%) |
Jul 13, 2007 | 23.93 | 24.26 | 23.75 | 24.19 | 6,225,801 | +0.17(+0.69%) |
Jul 12, 2007 | 23.73 | 24.06 | 23.56 | 24.03 | 8,813,327 | +0.28(+1.17%) |
Jul 11, 2007 | 23.58 | 24.05 | 23.48 | 23.75 | 8,244,433 | +0.09(+0.39%) |
Jul 10, 2007 | 23.96 | 24.01 | 23.66 | 23.66 | 11,511,652 | -0.24(-1.00%) |
Jul 09, 2007 | 23.43 | 24.10 | 23.40 | 23.89 | 19,207,702 | +0.67(+2.87%) |
Jul 06, 2007 | 22.58 | 23.29 | 22.51 | 23.23 | 13,149,500 | +0.61(+2.69%) |
Jul 05, 2007 | 22.80 | 22.95 | 22.42 | 22.62 | 11,687,802 | -0.03(-0.12%) |
Jul 03, 2007 | 22.74 | 22.85 | 22.40 | 22.64 | 5,072,927 | +0.03(+0.15%) |
Jul 02, 2007 | 22.34 | 22.80 | 22.35 | 22.61 | 12,369,654 | +0.74(+3.38%) |
Jun 29, 2007 | 21.38 | 22.10 | 21.51 | 21.87 | 11,972,278 | +0.49(+2.29%) |
Jun 28, 2007 | 21.30 | 21.48 | 21.26 | 21.38 | 13,526,388 | +0.05(+0.25%) |
Jun 27, 2007 | 21.65 | 21.65 | 21.18 | 21.33 | 17,572,344 | -0.32(-1.50%) |
Jun 26, 2007 | 21.84 | 22.08 | 21.65 | 21.65 | 9,058,574 | -0.19(-0.85%) |
Jun 25, 2007 | 22.16 | 22.42 | 21.76 | 21.84 | 13,304,048 | -0.29(-1.31%) |
Jun 22, 2007 | 22.64 | 22.89 | 22.12 | 22.13 | 16,743,115 | -0.23(-1.03%) |
Jun 21, 2007 | 22.13 | 22.36 | 22.07 | 22.36 | 11,021,375 | +0.23(+1.05%) |
Jun 20, 2007 | 22.68 | 22.84 | 22.10 | 22.13 | 10,615,289 | -0.43(-1.90%) |
Jun 19, 2007 | 23.05 | 23.08 | 22.52 | 22.56 | 9,553,624 | -0.41(-1.78%) |
Jun 18, 2007 | 23.00 | 23.07 | 22.89 | 22.97 | 9,541,671 | +0.12(+0.52%) |
Jun 15, 2007 | 22.97 | 23.02 | 22.75 | 22.85 | 8,366,380 | +0.07(+0.29%) |
Jun 14, 2007 | 22.85 | 23.07 | 22.72 | 22.78 | 7,878,744 | -0.05(-0.23%) |
Jun 13, 2007 | 22.66 | 22.87 | 22.61 | 22.84 | 6,427,484 | +0.18(+0.79%) |
Jun 12, 2007 | 23.00 | 23.09 | 22.58 | 22.66 | 6,615,548 | -0.07(-0.29%) |
Jun 11, 2007 | 22.81 | 22.89 | 22.61 | 22.72 | 5,107,598 | -0.11(-0.46%) |
Jun 08, 2007 | 22.27 | 22.86 | 21.82 | 22.83 | 10,267,931 | +0.56(+2.49%) |
Jun 07, 2007 | 22.54 | 22.50 | 22.12 | 22.27 | 14,066,268 | -0.26(-1.17%) |
Jun 06, 2007 | 22.80 | 22.80 | 22.49 | 22.54 | 8,538,801 | -0.26(-1.13%) |
Jun 05, 2007 | 22.62 | 22.90 | 22.54 | 22.80 | 9,557,717 | +0.01(+0.06%) |
Jun 04, 2007 | 22.86 | 22.81 | 22.41 | 22.78 | 11,807,510 | -0.08(-0.35%) |
Jun 01, 2007 | 23.13 | 23.26 | 22.73 | 22.86 | 12,505,572 | -0.30(-1.28%) |
May 31, 2007 | 23.41 | 23.81 | 23.15 | 23.16 | 11,775,829 | -0.38(-1.60%) |
May 30, 2007 | 23.27 | 23.61 | 23.04 | 23.54 | 8,680,993 | +0.26(+1.14%) |
May 29, 2007 | 23.41 | 23.58 | 23.10 | 23.27 | 7,092,879 | -0.07(-0.31%) |
May 25, 2007 | 23.13 | 23.53 | 23.19 | 23.34 | 10,827,592 | +0.17(+0.71%) |
May 24, 2007 | 23.75 | 23.88 | 23.09 | 23.18 | 26,546,112 | -0.57(-2.42%) |
May 23, 2007 | 24.11 | 24.31 | 23.74 | 23.75 | 13,547,766 | -0.36(-1.48%) |
May 22, 2007 | 24.39 | 24.57 | 23.98 | 24.11 | 12,750,572 | -0.21(-0.87%) |
May 21, 2007 | 24.53 | 24.69 | 24.28 | 24.32 | 9,187,556 | -0.07(-0.27%) |
May 18, 2007 | 24.32 | 24.42 | 24.19 | 24.39 | 5,505,770 | +0.17(+0.71%) |
May 17, 2007 | 24.29 | 24.42 | 24.07 | 24.22 | 5,825,975 | -0.03(-0.14%) |
May 16, 2007 | 24.03 | 24.28 | 23.96 | 24.25 | 9,149,542 | +0.39(+1.63%) |
May 15, 2007 | 23.62 | 24.06 | 23.63 | 23.86 | 9,049,344 | +0.24(+1.01%) |
May 14, 2007 | 23.71 | 24.42 | 23.56 | 23.62 | 13,252,620 | -0.09(-0.36%) |
May 11, 2007 | 23.66 | 23.94 | 23.57 | 23.71 | 6,604,700 | +0.24(+1.04%) |
May 10, 2007 | 23.60 | 24.16 | 23.35 | 23.46 | 17,283,490 | -0.16(-0.67%) |
May 09, 2007 | 23.38 | 23.64 | 23.09 | 23.62 | 8,695,153 | +0.24(+1.05%) |
May 08, 2007 | 23.79 | 23.99 | 23.35 | 23.38 | 10,566,032 | -0.56(-2.32%) |
May 07, 2007 | 23.83 | 24.20 | 23.89 | 23.93 | 5,367,359 | +0.10(+0.42%) |
May 04, 2007 | 23.89 | 24.20 | 23.82 | 23.83 | 10,063,170 | -0.05(-0.22%) |
May 03, 2007 | 24.40 | 24.62 | 23.78 | 23.89 | 9,251,722 | -0.32(-1.31%) |
May 02, 2007 | 24.12 | 24.53 | 24.06 | 24.20 | 9,709,084 | +0.01(+0.05%) |