Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.34 | 24.42 | 23.86 | 23.86 | 5,989,138 | -0.32(-1.31%) |
Jul 30, 2007 | 23.93 | 24.27 | 23.74 | 24.17 | 5,996,832 | +0.18(+0.77%) |
Jul 27, 2007 | 24.55 | 24.57 | 23.99 | 23.99 | 8,205,515 | -0.37(-1.54%) |
Jul 26, 2007 | 24.43 | 24.50 | 23.97 | 24.36 | 8,917,328 | -0.29(-1.17%) |
Jul 25, 2007 | 24.36 | 24.77 | 24.32 | 24.65 | 7,085,823 | +0.14(+0.59%) |
Jul 24, 2007 | 24.84 | 24.99 | 24.43 | 24.51 | 6,058,968 | -0.29(-1.16%) |
Jul 23, 2007 | 24.79 | 25.00 | 24.66 | 24.80 | 5,487,850 | +0.20(+0.80%) |
Jul 20, 2007 | 25.07 | 25.08 | 24.55 | 24.60 | 7,987,349 | -0.41(-1.64%) |
Jul 19, 2007 | 25.02 | 25.07 | 24.81 | 25.01 | 4,463,730 | -0.06(-0.23%) |
Jul 18, 2007 | 25.30 | 25.37 | 24.65 | 25.07 | 5,306,218 | -0.25(-0.98%) |
Jul 17, 2007 | 25.25 | 25.40 | 25.18 | 25.32 | 7,912,841 | -0.02(-0.07%) |
Jul 16, 2007 | 24.84 | 25.45 | 24.50 | 25.33 | 8,172,426 | +0.29(+1.15%) |
Jul 13, 2007 | 24.69 | 25.22 | 24.25 | 25.05 | 16,063,851 | +1.15(+4.83%) |
Jul 12, 2007 | 23.51 | 23.89 | 23.46 | 23.89 | 5,961,445 | +0.27(+1.12%) |
Jul 11, 2007 | 23.17 | 23.64 | 23.13 | 23.63 | 9,104,289 | +0.41(+1.76%) |
Jul 10, 2007 | 22.77 | 23.33 | 22.74 | 23.22 | 8,725,641 | +0.36(+1.56%) |
Jul 09, 2007 | 22.64 | 22.87 | 22.49 | 22.86 | 5,831,628 | +0.16(+0.71%) |
Jul 06, 2007 | 22.64 | 22.83 | 22.49 | 22.70 | 2,929,832 | +0.13(+0.56%) |
Jul 05, 2007 | 22.49 | 22.60 | 22.38 | 22.57 | 4,002,290 | +0.10(+0.46%) |
Jul 03, 2007 | 22.69 | 22.77 | 22.36 | 22.47 | 2,934,213 | -0.23(-1.02%) |
Jul 02, 2007 | 22.73 | 22.80 | 22.44 | 22.70 | 3,875,988 | +0.14(+0.64%) |
Jun 29, 2007 | 22.65 | 22.68 | 22.43 | 22.55 | 6,344,780 | -0.09(-0.41%) |
Jun 28, 2007 | 22.77 | 23.02 | 22.54 | 22.65 | 7,521,235 | -0.55(-2.36%) |
Jun 27, 2007 | 22.61 | 23.23 | 22.61 | 23.19 | 4,700,352 | +0.26(+1.13%) |
Jun 26, 2007 | 22.83 | 22.95 | 22.61 | 22.93 | 5,765,647 | +0.21(+0.91%) |
Jun 25, 2007 | 22.99 | 23.11 | 22.64 | 22.73 | 4,785,466 | -0.16(-0.68%) |
Jun 22, 2007 | 23.14 | 23.21 | 22.85 | 22.88 | 4,183,337 | -0.29(-1.27%) |
Jun 21, 2007 | 23.16 | 23.30 | 23.01 | 23.18 | 4,192,963 | -0.01(-0.02%) |
Jun 20, 2007 | 23.26 | 23.38 | 23.06 | 23.18 | 3,212,246 | -0.03(-0.15%) |
Jun 19, 2007 | 23.06 | 23.25 | 22.93 | 23.22 | 4,084,166 | +0.09(+0.40%) |
Jun 18, 2007 | 23.23 | 23.40 | 23.09 | 23.13 | 3,632,683 | -0.15(-0.64%) |
Jun 15, 2007 | 23.39 | 23.48 | 23.18 | 23.28 | 7,444,190 | +0.07(+0.32%) |
Jun 14, 2007 | 23.23 | 23.32 | 23.04 | 23.20 | 4,852,885 | -0.05(-0.22%) |
Jun 13, 2007 | 22.82 | 23.27 | 22.77 | 23.25 | 4,468,352 | +0.45(+1.97%) |
Jun 12, 2007 | 22.87 | 22.93 | 22.61 | 22.80 | 5,926,872 | -0.19(-0.83%) |
Jun 11, 2007 | 22.88 | 23.17 | 22.77 | 22.99 | 3,235,672 | +0.11(+0.48%) |
Jun 08, 2007 | 22.49 | 22.91 | 22.31 | 22.88 | 3,762,567 | +0.25(+1.10%) |
Jun 07, 2007 | 22.86 | 22.88 | 22.55 | 22.64 | 5,421,498 | -0.34(-1.48%) |
Jun 06, 2007 | 23.19 | 23.19 | 22.94 | 22.98 | 4,137,423 | -0.22(-0.94%) |
Jun 05, 2007 | 23.13 | 23.22 | 22.87 | 23.19 | 7,119,040 | -0.02(-0.10%) |
Jun 04, 2007 | 23.22 | 23.34 | 23.14 | 23.22 | 3,583,391 | -0.19(-0.81%) |
Jun 01, 2007 | 23.43 | 23.55 | 23.34 | 23.41 | 4,036,678 | +0.12(+0.50%) |
May 31, 2007 | 22.98 | 23.30 | 22.94 | 23.29 | 5,968,560 | +0.32(+1.41%) |
May 30, 2007 | 23.03 | 23.11 | 22.53 | 22.97 | 9,970,658 | -0.11(-0.47%) |
May 29, 2007 | 23.06 | 23.25 | 22.89 | 23.08 | 4,233,708 | -0.02(-0.10%) |
May 25, 2007 | 23.00 | 23.20 | 22.86 | 23.10 | 3,507,096 | +0.10(+0.45%) |
May 24, 2007 | 23.23 | 23.35 | 22.95 | 23.00 | 5,191,651 | -0.19(-0.82%) |
May 23, 2007 | 23.11 | 23.33 | 23.03 | 23.19 | 6,350,816 | +0.07(+0.32%) |
May 22, 2007 | 22.96 | 23.18 | 22.77 | 23.11 | 7,436,310 | +0.06(+0.28%) |
May 21, 2007 | 22.64 | 23.09 | 22.61 | 23.05 | 8,168,735 | +0.36(+1.57%) |
May 18, 2007 | 22.47 | 22.71 | 22.31 | 22.69 | 5,492,984 | +0.31(+1.39%) |
May 17, 2007 | 22.57 | 22.57 | 22.23 | 22.38 | 4,987,286 | -0.05(-0.21%) |
May 16, 2007 | 22.51 | 22.89 | 22.32 | 22.43 | 10,675,297 | +0.46(+2.10%) |
May 15, 2007 | 22.34 | 22.38 | 21.94 | 21.97 | 6,065,134 | -0.31(-1.40%) |
May 14, 2007 | 22.45 | 22.49 | 22.14 | 22.28 | 4,506,719 | -0.23(-1.02%) |
May 11, 2007 | 22.40 | 22.51 | 22.13 | 22.51 | 7,452,946 | +0.35(+1.56%) |
May 10, 2007 | 22.19 | 22.37 | 22.10 | 22.16 | 7,260,861 | -0.08(-0.36%) |
May 09, 2007 | 21.86 | 22.32 | 21.82 | 22.24 | 6,193,471 | +0.32(+1.47%) |
May 08, 2007 | 21.91 | 21.98 | 21.80 | 21.92 | 6,671,634 | -0.05(-0.21%) |
May 07, 2007 | 21.80 | 22.10 | 21.77 | 21.97 | 5,021,409 | +0.17(+0.79%) |
May 04, 2007 | 21.96 | 21.96 | 21.67 | 21.79 | 7,771,652 | -0.06(-0.29%) |
May 03, 2007 | 21.88 | 21.90 | 21.65 | 21.86 | 5,381,241 | +0.09(+0.40%) |
May 02, 2007 | 21.66 | 21.82 | 21.60 | 21.77 | 5,145,973 | +0.21(+1.00%) |