Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.89 | 22.52 | 21.22 | 21.26 | 1,855,032 | -0.63(-2.87%) |
Jul 30, 2007 | 21.37 | 22.16 | 21.33 | 21.89 | 2,544,590 | +0.56(+2.62%) |
Jul 27, 2007 | 21.66 | 22.23 | 21.32 | 21.33 | 2,682,661 | -0.36(-1.65%) |
Jul 26, 2007 | 22.75 | 22.75 | 21.25 | 21.69 | 2,824,250 | -1.50(-6.48%) |
Jul 25, 2007 | 23.88 | 23.96 | 22.83 | 23.19 | 2,061,491 | -0.45(-1.90%) |
Jul 24, 2007 | 24.69 | 24.73 | 23.42 | 23.64 | 2,615,508 | -0.41(-1.69%) |
Jul 23, 2007 | 24.66 | 24.66 | 24.03 | 24.05 | 2,412,321 | -0.08(-0.31%) |
Jul 20, 2007 | 24.20 | 24.52 | 23.64 | 24.13 | 2,394,047 | -0.17(-0.68%) |
Jul 19, 2007 | 24.59 | 24.64 | 24.24 | 24.29 | 1,434,804 | -0.30(-1.23%) |
Jul 18, 2007 | 24.55 | 24.70 | 24.18 | 24.59 | 2,312,871 | -0.14(-0.56%) |
Jul 17, 2007 | 24.96 | 25.31 | 24.71 | 24.73 | 2,357,934 | -0.21(-0.83%) |
Jul 16, 2007 | 25.58 | 25.61 | 24.73 | 24.94 | 1,880,343 | -0.29(-1.15%) |
Jul 13, 2007 | 24.97 | 25.44 | 24.96 | 25.23 | 1,943,722 | +0.30(+1.22%) |
Jul 12, 2007 | 24.48 | 24.93 | 24.39 | 24.93 | 2,066,564 | +0.68(+2.82%) |
Jul 11, 2007 | 23.43 | 24.29 | 23.42 | 24.24 | 3,464,385 | +1.31(+5.71%) |
Jul 10, 2007 | 23.42 | 23.46 | 22.93 | 22.93 | 2,316,890 | -0.77(-3.26%) |
Jul 09, 2007 | 24.12 | 24.25 | 23.64 | 23.71 | 2,021,604 | -0.28(-1.18%) |
Jul 06, 2007 | 23.73 | 24.05 | 23.61 | 23.99 | 1,392,007 | +0.24(+1.02%) |
Jul 05, 2007 | 23.51 | 23.79 | 23.44 | 23.75 | 1,355,036 | +0.29(+1.23%) |
Jul 03, 2007 | 23.66 | 23.71 | 23.42 | 23.46 | 632,195 | -0.19(-0.79%) |
Jul 02, 2007 | 23.31 | 23.83 | 23.31 | 23.64 | 2,023,344 | +0.36(+1.54%) |
Jun 29, 2007 | 23.13 | 23.40 | 22.99 | 23.28 | 1,482,084 | +0.26(+1.11%) |
Jun 28, 2007 | 22.97 | 23.34 | 22.97 | 23.03 | 1,158,662 | +0.15(+0.66%) |
Jun 27, 2007 | 22.62 | 22.89 | 22.10 | 22.88 | 2,602,241 | +0.04(+0.18%) |
Jun 26, 2007 | 23.46 | 23.55 | 22.68 | 22.84 | 1,863,747 | -0.54(-2.30%) |
Jun 25, 2007 | 23.57 | 23.93 | 23.33 | 23.37 | 1,549,995 | -0.26(-1.11%) |
Jun 22, 2007 | 24.06 | 23.94 | 23.46 | 23.64 | 2,297,601 | -0.43(-1.78%) |
Jun 21, 2007 | 23.96 | 24.25 | 23.49 | 24.06 | 2,268,014 | +0.12(+0.49%) |
Jun 20, 2007 | 24.44 | 24.82 | 23.92 | 23.95 | 2,551,842 | -0.05(-0.20%) |
Jun 19, 2007 | 23.72 | 24.08 | 23.46 | 23.99 | 2,592,451 | +0.18(+0.75%) |
Jun 18, 2007 | 23.84 | 24.04 | 23.57 | 23.82 | 1,748,798 | +0.12(+0.49%) |
Jun 15, 2007 | 23.90 | 24.13 | 23.68 | 23.70 | 1,418,995 | +0.08(+0.35%) |
Jun 14, 2007 | 23.04 | 23.93 | 23.04 | 23.62 | 2,008,261 | +0.68(+2.95%) |
Jun 13, 2007 | 22.78 | 23.00 | 22.31 | 22.94 | 2,088,319 | +0.70(+3.16%) |
Jun 12, 2007 | 22.93 | 23.10 | 22.23 | 22.24 | 3,205,937 | -0.74(-3.21%) |
Jun 11, 2007 | 23.16 | 23.34 | 22.84 | 22.97 | 1,618,850 | -0.79(-3.31%) |
Jun 08, 2007 | 22.98 | 23.76 | 22.89 | 23.76 | 1,946,546 | +0.72(+3.11%) |
Jun 07, 2007 | 24.06 | 24.26 | 22.93 | 23.04 | 1,839,664 | -0.90(-3.77%) |
Jun 06, 2007 | 24.21 | 24.21 | 23.76 | 23.95 | 1,086,001 | -0.46(-1.87%) |
Jun 05, 2007 | 24.50 | 24.73 | 24.19 | 24.40 | 1,011,164 | -0.26(-1.06%) |
Jun 04, 2007 | 24.68 | 24.76 | 24.42 | 24.66 | 1,191,004 | -0.02(-0.08%) |
Jun 01, 2007 | 24.43 | 25.03 | 24.36 | 24.68 | 2,096,731 | +0.45(+1.85%) |
May 31, 2007 | 24.48 | 24.65 | 23.95 | 24.24 | 2,006,086 | -0.18(-0.73%) |
May 30, 2007 | 23.72 | 24.53 | 23.55 | 24.42 | 2,233,347 | +0.50(+2.08%) |
May 29, 2007 | 23.95 | 24.39 | 23.73 | 23.92 | 1,349,050 | +0.14(+0.61%) |
May 25, 2007 | 23.05 | 23.80 | 22.92 | 23.77 | 1,292,672 | +0.73(+3.17%) |
May 24, 2007 | 23.80 | 24.04 | 22.91 | 23.04 | 1,766,456 | -0.76(-3.19%) |
May 23, 2007 | 23.72 | 24.12 | 23.59 | 23.80 | 1,830,162 | +0.24(+1.02%) |
May 22, 2007 | 24.04 | 23.99 | 23.49 | 23.56 | 1,265,986 | -0.49(-2.04%) |
May 21, 2007 | 24.28 | 24.28 | 23.93 | 24.05 | 1,426,537 | +0.00(+0.00%) |
May 18, 2007 | 23.81 | 24.14 | 23.69 | 24.05 | 1,120,823 | +0.36(+1.51%) |
May 17, 2007 | 23.18 | 23.83 | 23.04 | 23.69 | 1,523,846 | +0.04(+0.18%) |
May 16, 2007 | 24.01 | 24.06 | 23.32 | 23.65 | 1,489,916 | -0.23(-0.95%) |
May 15, 2007 | 23.95 | 24.28 | 23.84 | 23.88 | 1,131,396 | -0.07(-0.29%) |
May 14, 2007 | 24.19 | 24.21 | 23.66 | 23.95 | 1,332,330 | -0.25(-1.03%) |
May 11, 2007 | 24.25 | 24.46 | 23.89 | 24.19 | 894,703 | +0.42(+1.77%) |
May 10, 2007 | 24.33 | 24.50 | 23.56 | 23.77 | 2,027,601 | -1.05(-4.22%) |
May 09, 2007 | 24.68 | 24.82 | 24.34 | 24.82 | 1,916,021 | +0.14(+0.59%) |
May 08, 2007 | 23.86 | 24.75 | 23.79 | 24.68 | 3,041,290 | +0.90(+3.77%) |
May 07, 2007 | 23.97 | 24.09 | 23.71 | 23.78 | 1,037,475 | +0.10(+0.41%) |
May 04, 2007 | 23.66 | 23.91 | 23.61 | 23.68 | 1,464,071 | +0.15(+0.64%) |
May 03, 2007 | 23.20 | 23.55 | 22.89 | 23.53 | 3,404,007 | +0.44(+1.91%) |
May 02, 2007 | 22.97 | 23.28 | 22.81 | 23.09 | 1,486,000 | +0.39(+1.70%) |