Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.03 | 23.15 | 22.27 | 22.31 | 5,843,436 | -0.46(-2.03%) |
Jul 30, 2007 | 22.53 | 22.91 | 22.26 | 22.77 | 5,837,352 | +0.27(+1.20%) |
Jul 27, 2007 | 22.62 | 22.81 | 22.33 | 22.50 | 10,535,795 | -0.14(-0.62%) |
Jul 26, 2007 | 22.68 | 23.02 | 22.32 | 22.64 | 8,498,574 | -0.60(-2.60%) |
Jul 25, 2007 | 23.11 | 23.46 | 22.85 | 23.25 | 7,141,481 | +0.32(+1.40%) |
Jul 24, 2007 | 23.27 | 23.63 | 22.79 | 22.93 | 11,313,768 | -0.37(-1.57%) |
Jul 23, 2007 | 23.45 | 23.56 | 23.27 | 23.29 | 4,815,109 | +0.01(+0.06%) |
Jul 20, 2007 | 23.62 | 23.71 | 23.13 | 23.28 | 6,278,023 | -0.37(-1.58%) |
Jul 19, 2007 | 23.70 | 23.83 | 23.52 | 23.65 | 7,476,240 | +0.12(+0.49%) |
Jul 18, 2007 | 23.47 | 23.85 | 23.23 | 23.54 | 8,382,752 | -0.07(-0.30%) |
Jul 17, 2007 | 23.41 | 23.84 | 22.97 | 23.61 | 9,905,693 | +1.04(+4.59%) |
Jul 16, 2007 | 22.58 | 22.80 | 22.53 | 22.57 | 3,347,039 | -0.12(-0.54%) |
Jul 13, 2007 | 22.50 | 22.89 | 22.43 | 22.70 | 4,255,612 | +0.14(+0.63%) |
Jul 12, 2007 | 22.07 | 22.58 | 21.94 | 22.55 | 3,567,106 | +0.62(+2.81%) |
Jul 11, 2007 | 21.79 | 21.96 | 21.67 | 21.94 | 4,218,902 | +0.15(+0.68%) |
Jul 10, 2007 | 22.14 | 22.16 | 21.78 | 21.79 | 4,406,896 | -0.44(-2.00%) |
Jul 09, 2007 | 22.37 | 22.41 | 22.19 | 22.23 | 4,579,419 | -0.23(-1.03%) |
Jul 06, 2007 | 22.54 | 22.55 | 22.33 | 22.46 | 2,289,981 | -0.04(-0.17%) |
Jul 05, 2007 | 22.68 | 22.68 | 22.39 | 22.50 | 2,686,028 | -0.10(-0.43%) |
Jul 03, 2007 | 22.57 | 22.75 | 22.48 | 22.60 | 1,156,125 | +0.03(+0.14%) |
Jul 02, 2007 | 22.21 | 22.57 | 22.21 | 22.57 | 4,421,020 | +0.49(+2.21%) |
Jun 29, 2007 | 22.48 | 22.50 | 21.96 | 22.08 | 4,733,309 | -0.39(-1.75%) |
Jun 28, 2007 | 22.45 | 22.61 | 22.25 | 22.47 | 3,777,140 | -0.07(-0.31%) |
Jun 27, 2007 | 22.34 | 22.56 | 22.20 | 22.54 | 2,966,697 | +0.09(+0.40%) |
Jun 26, 2007 | 22.52 | 22.62 | 22.35 | 22.45 | 2,935,566 | +0.05(+0.23%) |
Jun 25, 2007 | 22.54 | 22.78 | 22.32 | 22.40 | 2,596,327 | -0.10(-0.46%) |
Jun 22, 2007 | 22.86 | 22.86 | 22.46 | 22.50 | 3,890,340 | -0.37(-1.60%) |
Jun 21, 2007 | 22.91 | 22.95 | 22.64 | 22.87 | 2,367,262 | -0.05(-0.20%) |
Jun 20, 2007 | 23.38 | 23.38 | 22.88 | 22.91 | 3,520,883 | -0.37(-1.60%) |
Jun 19, 2007 | 23.20 | 23.38 | 23.13 | 23.29 | 2,591,798 | +0.03(+0.11%) |
Jun 18, 2007 | 23.19 | 23.33 | 23.18 | 23.26 | 1,917,725 | +0.07(+0.30%) |
Jun 15, 2007 | 23.09 | 23.34 | 23.09 | 23.19 | 3,632,840 | +0.17(+0.75%) |
Jun 14, 2007 | 22.97 | 23.13 | 22.87 | 23.02 | 2,711,063 | +0.03(+0.11%) |
Jun 13, 2007 | 22.68 | 23.02 | 22.63 | 22.99 | 3,205,538 | +0.38(+1.68%) |
Jun 12, 2007 | 22.87 | 22.95 | 22.58 | 22.61 | 4,051,278 | -0.26(-1.12%) |
Jun 11, 2007 | 22.79 | 22.91 | 22.66 | 22.87 | 3,395,258 | +0.08(+0.34%) |
Jun 08, 2007 | 22.59 | 22.80 | 22.52 | 22.79 | 3,294,482 | +0.21(+0.94%) |
Jun 07, 2007 | 22.84 | 22.84 | 22.58 | 22.58 | 4,695,807 | -0.26(-1.13%) |
Jun 06, 2007 | 23.07 | 23.07 | 22.82 | 22.84 | 4,346,875 | -0.23(-1.00%) |
Jun 05, 2007 | 23.22 | 23.31 | 23.01 | 23.07 | 3,826,743 | -0.14(-0.61%) |
Jun 04, 2007 | 23.28 | 23.28 | 23.13 | 23.21 | 3,637,687 | -0.09(-0.39%) |
Jun 01, 2007 | 22.90 | 23.47 | 22.90 | 23.30 | 5,044,806 | +0.40(+1.74%) |
May 31, 2007 | 23.03 | 23.07 | 22.84 | 22.90 | 3,607,650 | -0.08(-0.34%) |
May 30, 2007 | 22.97 | 23.04 | 22.79 | 22.98 | 2,920,361 | +0.01(+0.06%) |
May 29, 2007 | 23.00 | 23.04 | 22.90 | 22.97 | 3,260,584 | -0.01(-0.03%) |
May 25, 2007 | 22.94 | 23.03 | 22.80 | 22.97 | 2,491,426 | +0.04(+0.20%) |
May 24, 2007 | 23.09 | 23.19 | 22.90 | 22.93 | 3,665,805 | -0.42(-1.82%) |
May 23, 2007 | 23.47 | 23.51 | 23.35 | 23.35 | 3,481,854 | -0.10(-0.44%) |
May 22, 2007 | 23.51 | 23.51 | 23.23 | 23.45 | 4,067,294 | -0.08(-0.33%) |
May 21, 2007 | 23.57 | 23.67 | 23.47 | 23.53 | 3,552,449 | -0.15(-0.65%) |
May 18, 2007 | 23.73 | 23.76 | 23.64 | 23.69 | 2,824,730 | +0.08(+0.33%) |
May 17, 2007 | 23.60 | 23.79 | 23.59 | 23.61 | 3,022,676 | +0.12(+0.49%) |
May 16, 2007 | 23.23 | 23.51 | 23.26 | 23.49 | 2,315,638 | +0.26(+1.13%) |
May 15, 2007 | 23.31 | 23.51 | 23.18 | 23.23 | 4,199,932 | -0.08(-0.33%) |
May 14, 2007 | 23.56 | 23.56 | 23.25 | 23.31 | 3,188,589 | -0.26(-1.09%) |
May 11, 2007 | 23.58 | 23.66 | 23.36 | 23.56 | 3,669,381 | +0.10(+0.44%) |
May 10, 2007 | 23.69 | 23.75 | 23.46 | 23.46 | 4,189,559 | -0.23(-0.95%) |
May 09, 2007 | 23.43 | 23.78 | 23.36 | 23.69 | 3,591,945 | +0.19(+0.79%) |
May 08, 2007 | 23.42 | 23.56 | 23.39 | 23.50 | 2,182,067 | -0.01(-0.03%) |
May 07, 2007 | 23.37 | 23.53 | 23.32 | 23.51 | 2,425,712 | +0.14(+0.58%) |
May 04, 2007 | 23.42 | 23.46 | 23.32 | 23.37 | 2,947,015 | +0.06(+0.25%) |
May 03, 2007 | 23.30 | 23.44 | 23.04 | 23.31 | 4,064,550 | +0.10(+0.44%) |
May 02, 2007 | 22.91 | 23.22 | 22.89 | 23.21 | 3,866,092 | +0.24(+1.06%) |