Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.68 | 23.90 | 23.26 | 23.27 | 7,737,619 | -0.39(-1.67%) |
Jul 30, 2007 | 24.51 | 24.59 | 23.32 | 23.67 | 12,280,669 | +0.08(+0.35%) |
Jul 27, 2007 | 23.90 | 24.21 | 23.59 | 23.59 | 8,219,642 | -0.45(-1.87%) |
Jul 26, 2007 | 24.71 | 24.85 | 23.59 | 24.04 | 14,308,845 | -0.89(-3.58%) |
Jul 25, 2007 | 25.02 | 25.23 | 24.42 | 24.93 | 7,874,458 | -0.10(-0.42%) |
Jul 24, 2007 | 25.28 | 25.56 | 24.89 | 25.03 | 9,297,053 | -0.41(-1.61%) |
Jul 23, 2007 | 25.21 | 25.64 | 25.04 | 25.44 | 7,897,442 | +0.46(+1.86%) |
Jul 20, 2007 | 25.15 | 25.20 | 24.72 | 24.98 | 5,856,159 | -0.25(-0.99%) |
Jul 19, 2007 | 25.08 | 25.28 | 24.97 | 25.23 | 4,947,338 | +0.28(+1.14%) |
Jul 18, 2007 | 24.79 | 25.11 | 24.76 | 24.94 | 5,553,404 | -0.03(-0.14%) |
Jul 17, 2007 | 25.39 | 25.42 | 24.90 | 24.98 | 8,418,572 | -0.29(-1.15%) |
Jul 16, 2007 | 25.39 | 25.48 | 25.15 | 25.27 | 5,741,942 | -0.08(-0.33%) |
Jul 13, 2007 | 25.08 | 25.42 | 24.89 | 25.35 | 5,940,320 | +0.17(+0.69%) |
Jul 12, 2007 | 24.88 | 25.21 | 24.69 | 25.18 | 8,409,197 | +0.29(+1.17%) |
Jul 11, 2007 | 24.72 | 25.21 | 24.60 | 24.89 | 7,866,390 | +0.10(+0.39%) |
Jul 10, 2007 | 25.11 | 25.17 | 24.79 | 24.79 | 10,983,792 | -0.25(-1.00%) |
Jul 09, 2007 | 24.56 | 25.26 | 24.52 | 25.04 | 18,326,944 | +0.70(+2.87%) |
Jul 06, 2007 | 23.67 | 24.40 | 23.59 | 24.34 | 12,546,537 | +0.64(+2.69%) |
Jul 05, 2007 | 23.90 | 24.05 | 23.50 | 23.70 | 11,151,865 | -0.03(-0.12%) |
Jul 03, 2007 | 23.83 | 23.95 | 23.48 | 23.73 | 4,840,310 | +0.03(+0.15%) |
Jul 02, 2007 | 23.41 | 23.90 | 23.43 | 23.70 | 11,802,450 | +0.78(+3.38%) |
Jun 29, 2007 | 22.41 | 23.16 | 22.54 | 22.92 | 11,423,295 | +0.51(+2.29%) |
Jun 28, 2007 | 22.32 | 22.51 | 22.28 | 22.41 | 12,906,143 | +0.06(+0.25%) |
Jun 27, 2007 | 22.69 | 22.69 | 22.20 | 22.35 | 16,766,574 | -0.34(-1.50%) |
Jun 26, 2007 | 22.89 | 23.14 | 22.69 | 22.69 | 8,643,198 | -0.19(-0.85%) |
Jun 25, 2007 | 23.23 | 23.50 | 22.80 | 22.89 | 12,693,998 | -0.30(-1.31%) |
Jun 22, 2007 | 23.73 | 23.99 | 23.18 | 23.19 | 15,975,369 | -0.24(-1.03%) |
Jun 21, 2007 | 23.19 | 23.43 | 23.13 | 23.43 | 10,515,996 | +0.24(+1.05%) |
Jun 20, 2007 | 23.77 | 23.93 | 23.16 | 23.19 | 10,128,531 | -0.45(-1.90%) |
Jun 19, 2007 | 24.15 | 24.19 | 23.61 | 23.64 | 9,115,548 | -0.43(-1.78%) |
Jun 18, 2007 | 24.11 | 24.18 | 23.99 | 24.07 | 9,104,143 | +0.12(+0.52%) |
Jun 15, 2007 | 24.08 | 24.13 | 23.84 | 23.95 | 7,982,745 | +0.07(+0.29%) |
Jun 14, 2007 | 23.95 | 24.18 | 23.82 | 23.88 | 7,517,468 | -0.06(-0.23%) |
Jun 13, 2007 | 23.75 | 23.97 | 23.70 | 23.93 | 6,132,755 | +0.19(+0.79%) |
Jun 12, 2007 | 24.11 | 24.20 | 23.66 | 23.75 | 6,312,196 | -0.07(-0.29%) |
Jun 11, 2007 | 23.91 | 23.99 | 23.70 | 23.82 | 4,873,392 | -0.11(-0.46%) |
Jun 08, 2007 | 23.34 | 23.96 | 22.87 | 23.93 | 9,797,100 | +0.58(+2.49%) |
Jun 07, 2007 | 23.62 | 23.58 | 23.18 | 23.34 | 13,421,267 | -0.28(-1.17%) |
Jun 06, 2007 | 23.89 | 23.89 | 23.57 | 23.62 | 8,147,259 | -0.27(-1.13%) |
Jun 05, 2007 | 23.70 | 24.00 | 23.63 | 23.89 | 9,119,453 | +0.01(+0.06%) |
Jun 04, 2007 | 23.96 | 23.91 | 23.48 | 23.88 | 11,266,083 | -0.08(-0.35%) |
Jun 01, 2007 | 24.24 | 24.38 | 23.82 | 23.96 | 11,932,136 | -0.31(-1.28%) |
May 31, 2007 | 24.54 | 24.96 | 24.27 | 24.27 | 11,235,855 | -0.39(-1.60%) |
May 30, 2007 | 24.39 | 24.74 | 24.15 | 24.67 | 8,282,931 | +0.28(+1.14%) |
May 29, 2007 | 24.54 | 24.72 | 24.21 | 24.39 | 6,767,639 | -0.08(-0.31%) |
May 25, 2007 | 24.24 | 24.66 | 24.30 | 24.47 | 10,331,099 | +0.17(+0.71%) |
May 24, 2007 | 24.90 | 25.03 | 24.20 | 24.29 | 25,328,854 | -0.60(-2.42%) |
May 23, 2007 | 25.27 | 25.48 | 24.88 | 24.90 | 12,926,541 | -0.37(-1.48%) |
May 22, 2007 | 25.56 | 25.75 | 25.13 | 25.27 | 12,165,901 | -0.22(-0.87%) |
May 21, 2007 | 25.71 | 25.88 | 25.44 | 25.49 | 8,766,266 | -0.07(-0.27%) |
May 18, 2007 | 25.48 | 25.60 | 25.35 | 25.56 | 5,253,306 | +0.18(+0.71%) |
May 17, 2007 | 25.46 | 25.60 | 25.23 | 25.38 | 5,558,828 | -0.03(-0.14%) |
May 16, 2007 | 25.19 | 25.45 | 25.11 | 25.42 | 8,729,995 | +0.41(+1.63%) |
May 15, 2007 | 24.76 | 25.22 | 24.76 | 25.01 | 8,634,392 | +0.25(+1.01%) |
May 14, 2007 | 24.85 | 25.60 | 24.69 | 24.76 | 12,644,928 | -0.09(-0.36%) |
May 11, 2007 | 24.79 | 25.09 | 24.70 | 24.85 | 6,301,845 | +0.26(+1.04%) |
May 10, 2007 | 24.73 | 25.33 | 24.47 | 24.59 | 16,490,965 | -0.17(-0.67%) |
May 09, 2007 | 24.51 | 24.77 | 24.20 | 24.76 | 8,296,442 | +0.26(+1.05%) |
May 08, 2007 | 24.94 | 25.15 | 24.47 | 24.50 | 10,081,533 | -0.58(-2.32%) |
May 07, 2007 | 24.98 | 25.36 | 25.03 | 25.08 | 5,121,242 | +0.10(+0.42%) |
May 04, 2007 | 25.03 | 25.37 | 24.97 | 24.98 | 9,601,729 | -0.06(-0.22%) |
May 03, 2007 | 25.57 | 25.80 | 24.92 | 25.03 | 8,827,489 | -0.33(-1.31%) |
May 02, 2007 | 25.28 | 25.71 | 25.22 | 25.37 | 9,263,879 | +0.01(+0.05%) |