Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.37 | 21.23 | 20.02 | 20.06 | 4,945,133 | -0.07(-0.35%) |
Jul 30, 2007 | 19.32 | 20.40 | 19.20 | 20.13 | 3,135,548 | +0.72(+3.71%) |
Jul 27, 2007 | 19.58 | 19.92 | 19.24 | 19.41 | 3,754,594 | -0.16(-0.82%) |
Jul 26, 2007 | 20.02 | 20.20 | 19.31 | 19.57 | 3,452,299 | -0.69(-3.41%) |
Jul 25, 2007 | 20.24 | 21.06 | 20.10 | 20.26 | 3,068,089 | +0.25(+1.25%) |
Jul 24, 2007 | 20.53 | 20.63 | 19.92 | 20.01 | 4,684,713 | -0.72(-3.47%) |
Jul 23, 2007 | 21.53 | 21.72 | 20.61 | 20.73 | 4,744,146 | -0.89(-4.12%) |
Jul 20, 2007 | 22.05 | 22.05 | 21.41 | 21.62 | 2,545,411 | -0.49(-2.22%) |
Jul 19, 2007 | 21.75 | 22.26 | 21.61 | 22.11 | 3,837,684 | +0.66(+3.08%) |
Jul 18, 2007 | 21.97 | 22.27 | 21.27 | 21.45 | 4,019,829 | -0.69(-3.12%) |
Jul 17, 2007 | 22.50 | 23.25 | 22.07 | 22.14 | 4,098,656 | -0.16(-0.72%) |
Jul 16, 2007 | 21.65 | 22.41 | 21.41 | 22.30 | 4,967,310 | +0.62(+2.86%) |
Jul 13, 2007 | 22.10 | 22.24 | 21.59 | 21.68 | 4,025,283 | -0.59(-2.65%) |
Jul 12, 2007 | 23.21 | 23.39 | 22.03 | 22.27 | 4,944,359 | +0.30(+1.37%) |
Jul 11, 2007 | 21.81 | 22.29 | 21.44 | 21.97 | 4,873,600 | +0.16(+0.73%) |
Jul 10, 2007 | 22.58 | 22.65 | 21.66 | 21.81 | 6,447,327 | -1.34(-5.79%) |
Jul 09, 2007 | 23.78 | 23.78 | 22.91 | 23.15 | 3,994,838 | -0.63(-2.65%) |
Jul 06, 2007 | 23.30 | 23.83 | 23.28 | 23.78 | 2,842,998 | +0.43(+1.84%) |
Jul 05, 2007 | 23.52 | 23.90 | 23.23 | 23.35 | 2,861,417 | -0.10(-0.43%) |
Jul 03, 2007 | 24.07 | 24.07 | 23.31 | 23.45 | 1,574,893 | -0.51(-2.13%) |
Jul 02, 2007 | 24.12 | 24.41 | 23.80 | 23.96 | 1,555,478 | -0.07(-0.29%) |
Jun 29, 2007 | 24.53 | 24.53 | 23.94 | 24.03 | 3,782,593 | -0.36(-1.48%) |
Jun 28, 2007 | 23.86 | 24.82 | 23.59 | 24.39 | 3,203,406 | +0.49(+2.05%) |
Jun 27, 2007 | 23.36 | 23.99 | 23.16 | 23.90 | 2,511,128 | +0.27(+1.14%) |
Jun 26, 2007 | 23.44 | 23.82 | 23.12 | 23.63 | 3,826,075 | +0.38(+1.63%) |
Jun 25, 2007 | 23.17 | 23.71 | 23.10 | 23.25 | 2,754,725 | -0.01(-0.04%) |
Jun 22, 2007 | 23.64 | 23.82 | 23.10 | 23.26 | 4,471,727 | -0.58(-2.43%) |
Jun 21, 2007 | 24.26 | 24.26 | 23.62 | 23.84 | 4,638,284 | -0.46(-1.89%) |
Jun 20, 2007 | 25.07 | 25.14 | 24.28 | 24.30 | 3,585,900 | -0.78(-3.11%) |
Jun 19, 2007 | 25.25 | 25.34 | 24.92 | 25.08 | 1,422,500 | -0.27(-1.07%) |
Jun 18, 2007 | 25.36 | 25.56 | 25.17 | 25.35 | 1,456,400 | -0.01(-0.04%) |
Jun 15, 2007 | 25.70 | 25.87 | 25.14 | 25.36 | 2,603,100 | -0.20(-0.78%) |
Jun 14, 2007 | 25.62 | 25.88 | 25.36 | 25.56 | 1,775,600 | +0.00(+0.00%) |
Jun 13, 2007 | 25.14 | 25.59 | 24.92 | 25.56 | 1,681,700 | +0.63(+2.53%) |
Jun 12, 2007 | 25.59 | 25.62 | 24.88 | 24.93 | 2,407,900 | -0.85(-3.30%) |
Jun 11, 2007 | 25.29 | 25.91 | 24.94 | 25.78 | 2,656,885 | +0.42(+1.66%) |
Jun 08, 2007 | 24.91 | 25.73 | 24.70 | 25.36 | 1,782,055 | +0.47(+1.89%) |
Jun 07, 2007 | 26.00 | 26.08 | 24.74 | 24.89 | 2,652,663 | -1.16(-4.45%) |
Jun 06, 2007 | 26.14 | 26.21 | 25.18 | 26.05 | 5,660,041 | -0.25(-0.95%) |
Jun 05, 2007 | 26.40 | 26.48 | 26.03 | 26.30 | 1,402,080 | -0.25(-0.94%) |
Jun 04, 2007 | 27.00 | 27.00 | 26.42 | 26.55 | 2,138,830 | -0.56(-2.07%) |
Jun 01, 2007 | 26.79 | 27.20 | 26.48 | 27.11 | 2,129,433 | +0.53(+1.99%) |
May 31, 2007 | 26.57 | 26.84 | 26.30 | 26.58 | 2,454,444 | +0.15(+0.57%) |
May 30, 2007 | 25.36 | 26.72 | 25.21 | 26.43 | 3,350,322 | +1.09(+4.30%) |
May 29, 2007 | 25.31 | 25.52 | 25.06 | 25.34 | 1,326,610 | +0.12(+0.48%) |
May 25, 2007 | 24.83 | 25.33 | 24.83 | 25.22 | 916,083 | +0.45(+1.82%) |
May 24, 2007 | 25.22 | 25.53 | 24.64 | 24.77 | 1,800,838 | -0.55(-2.17%) |
May 23, 2007 | 25.51 | 25.97 | 25.26 | 25.32 | 1,347,939 | -0.12(-0.47%) |
May 22, 2007 | 25.55 | 25.90 | 25.29 | 25.44 | 2,643,223 | +0.07(+0.28%) |
May 21, 2007 | 25.19 | 25.55 | 24.94 | 25.37 | 2,041,342 | +0.06(+0.24%) |
May 18, 2007 | 25.27 | 25.42 | 24.86 | 25.31 | 3,341,160 | +0.07(+0.28%) |
May 17, 2007 | 24.22 | 25.33 | 24.04 | 25.24 | 5,008,600 | +1.01(+4.17%) |
May 16, 2007 | 24.25 | 24.25 | 23.87 | 24.23 | 2,570,460 | +0.06(+0.25%) |
May 15, 2007 | 24.40 | 24.80 | 24.07 | 24.17 | 2,465,564 | -0.20(-0.82%) |
May 14, 2007 | 25.05 | 25.16 | 24.12 | 24.37 | 3,796,866 | -0.75(-2.99%) |
May 11, 2007 | 25.47 | 26.60 | 24.88 | 25.12 | 2,538,349 | -0.55(-2.14%) |
May 10, 2007 | 25.11 | 26.70 | 24.83 | 25.67 | 6,284,238 | -0.62(-2.36%) |
May 09, 2007 | 25.76 | 26.53 | 25.73 | 26.29 | 1,872,049 | +0.39(+1.51%) |
May 08, 2007 | 25.78 | 26.20 | 25.55 | 25.90 | 2,541,401 | +0.17(+0.66%) |
May 07, 2007 | 25.32 | 26.12 | 25.32 | 25.73 | 2,467,941 | +0.30(+1.18%) |
May 04, 2007 | 25.71 | 25.85 | 25.18 | 25.43 | 2,473,234 | -0.33(-1.28%) |
May 03, 2007 | 25.65 | 26.10 | 25.15 | 25.76 | 3,794,604 | +0.16(+0.63%) |
May 02, 2007 | 24.81 | 25.99 | 24.67 | 25.60 | 4,384,719 | +0.65(+2.61%) |