Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.03 | 23.19 | 22.24 | 22.40 | 18,233,094 | -0.29(-1.29%) |
Jul 30, 2007 | 22.26 | 22.85 | 21.94 | 22.69 | 19,336,308 | +0.91(+4.17%) |
Jul 27, 2007 | 21.68 | 22.22 | 21.55 | 21.78 | 24,889,798 | +0.11(+0.50%) |
Jul 26, 2007 | 22.34 | 22.50 | 21.02 | 21.67 | 40,979,492 | -1.20(-5.25%) |
Jul 25, 2007 | 23.87 | 23.94 | 22.37 | 22.88 | 33,340,884 | -0.72(-3.04%) |
Jul 24, 2007 | 24.18 | 24.47 | 23.34 | 23.59 | 19,700,202 | -0.98(-3.99%) |
Jul 23, 2007 | 24.01 | 24.66 | 23.83 | 24.57 | 12,408,301 | +0.87(+3.66%) |
Jul 20, 2007 | 23.88 | 23.98 | 23.69 | 23.71 | 11,521,857 | -0.48(-1.96%) |
Jul 19, 2007 | 24.32 | 24.38 | 24.13 | 24.18 | 8,682,158 | +0.19(+0.78%) |
Jul 18, 2007 | 24.12 | 24.12 | 23.57 | 23.99 | 14,747,293 | -0.10(-0.43%) |
Jul 17, 2007 | 24.64 | 24.65 | 23.89 | 24.10 | 11,677,170 | -0.17(-0.69%) |
Jul 16, 2007 | 24.58 | 24.76 | 24.13 | 24.27 | 10,582,107 | -0.16(-0.64%) |
Jul 13, 2007 | 24.47 | 24.55 | 24.00 | 24.42 | 8,064,655 | +0.00(+0.02%) |
Jul 12, 2007 | 24.13 | 24.42 | 24.06 | 24.42 | 10,089,043 | +0.37(+1.52%) |
Jul 11, 2007 | 23.52 | 24.07 | 23.32 | 24.05 | 14,739,273 | +0.60(+2.55%) |
Jul 10, 2007 | 23.83 | 23.89 | 23.37 | 23.46 | 15,761,757 | -0.46(-1.92%) |
Jul 09, 2007 | 24.81 | 24.84 | 23.84 | 23.92 | 19,484,668 | -0.83(-3.34%) |
Jul 06, 2007 | 24.80 | 25.01 | 24.63 | 24.74 | 9,185,782 | +0.08(+0.33%) |
Jul 05, 2007 | 24.35 | 24.87 | 24.15 | 24.66 | 12,250,026 | +0.62(+2.58%) |
Jul 03, 2007 | 23.63 | 24.14 | 23.58 | 24.04 | 6,041,009 | +0.56(+2.41%) |
Jul 02, 2007 | 23.38 | 23.56 | 23.17 | 23.47 | 12,969,427 | +0.31(+1.32%) |
Jun 29, 2007 | 23.14 | 23.55 | 22.89 | 23.17 | 14,659,319 | -0.10(-0.42%) |
Jun 28, 2007 | 23.11 | 23.57 | 23.11 | 23.26 | 15,344,209 | +0.21(+0.92%) |
Jun 27, 2007 | 22.43 | 23.07 | 22.28 | 23.05 | 18,446,554 | +0.53(+2.36%) |
Jun 26, 2007 | 23.28 | 23.33 | 22.50 | 22.52 | 18,092,454 | -0.50(-2.18%) |
Jun 25, 2007 | 23.64 | 23.78 | 22.95 | 23.02 | 14,572,735 | -0.59(-2.50%) |
Jun 22, 2007 | 23.82 | 24.05 | 23.50 | 23.61 | 12,936,494 | -0.21(-0.88%) |
Jun 21, 2007 | 23.44 | 23.82 | 23.01 | 23.82 | 14,295,029 | +0.31(+1.32%) |
Jun 20, 2007 | 24.27 | 24.29 | 23.44 | 23.51 | 17,097,000 | -0.60(-2.50%) |
Jun 19, 2007 | 23.94 | 24.16 | 23.66 | 24.11 | 11,464,651 | +0.14(+0.59%) |
Jun 18, 2007 | 23.90 | 24.20 | 23.87 | 23.97 | 9,986,126 | +0.06(+0.23%) |
Jun 15, 2007 | 23.54 | 24.14 | 23.54 | 23.92 | 12,820,478 | +0.61(+2.63%) |
Jun 14, 2007 | 23.08 | 23.43 | 23.04 | 23.30 | 11,568,637 | +0.33(+1.43%) |
Jun 13, 2007 | 22.76 | 22.99 | 22.58 | 22.97 | 13,072,825 | +0.41(+1.81%) |
Jun 12, 2007 | 22.63 | 23.02 | 22.51 | 22.57 | 11,196,533 | -0.34(-1.50%) |
Jun 11, 2007 | 22.63 | 23.12 | 22.53 | 22.91 | 9,817,343 | +0.13(+0.59%) |
Jun 08, 2007 | 22.26 | 22.83 | 22.01 | 22.77 | 15,519,620 | +0.49(+2.22%) |
Jun 07, 2007 | 22.45 | 22.86 | 21.93 | 22.28 | 18,723,352 | -0.40(-1.78%) |
Jun 06, 2007 | 23.11 | 23.11 | 22.59 | 22.68 | 15,586,299 | -0.61(-2.63%) |
Jun 05, 2007 | 23.38 | 23.40 | 22.91 | 23.30 | 8,334,647 | +0.03(+0.13%) |
Jun 04, 2007 | 22.97 | 23.82 | 23.09 | 23.27 | 9,171,080 | -0.18(-0.77%) |
Jun 01, 2007 | 22.71 | 23.51 | 22.72 | 23.45 | 12,345,992 | +0.80(+3.52%) |
May 31, 2007 | 23.03 | 23.56 | 22.59 | 22.65 | 16,489,391 | -0.24(-1.05%) |
May 30, 2007 | 21.79 | 22.97 | 21.57 | 22.89 | 19,982,732 | +0.88(+3.98%) |
May 29, 2007 | 22.22 | 22.45 | 21.90 | 22.02 | 14,618,714 | -0.09(-0.42%) |
May 25, 2007 | 21.68 | 22.14 | 21.62 | 22.11 | 12,435,276 | +0.59(+2.75%) |
May 24, 2007 | 22.00 | 22.19 | 21.45 | 21.52 | 17,446,382 | -0.56(-2.54%) |
May 23, 2007 | 22.18 | 22.26 | 21.89 | 22.08 | 13,057,312 | +0.04(+0.17%) |
May 22, 2007 | 22.02 | 22.17 | 21.72 | 22.04 | 10,356,626 | +0.02(+0.10%) |
May 21, 2007 | 22.35 | 22.20 | 21.98 | 22.02 | 9,413,535 | -0.04(-0.17%) |
May 18, 2007 | 21.47 | 22.11 | 21.42 | 22.06 | 13,136,713 | +0.68(+3.19%) |
May 17, 2007 | 21.48 | 21.53 | 21.10 | 21.38 | 16,896,568 | -0.06(-0.28%) |
May 16, 2007 | 20.73 | 21.44 | 20.51 | 21.44 | 13,056,505 | +0.88(+4.28%) |
May 15, 2007 | 20.66 | 20.81 | 20.49 | 20.56 | 8,185,827 | +0.03(+0.13%) |
May 14, 2007 | 20.80 | 20.89 | 20.48 | 20.53 | 7,646,576 | -0.16(-0.78%) |
May 11, 2007 | 20.54 | 20.71 | 20.37 | 20.69 | 10,333,102 | +0.46(+2.29%) |
May 10, 2007 | 20.76 | 20.80 | 20.17 | 20.23 | 13,534,212 | -0.65(-3.10%) |
May 09, 2007 | 20.39 | 20.89 | 20.33 | 20.87 | 7,608,082 | +0.36(+1.73%) |
May 08, 2007 | 20.58 | 20.58 | 20.28 | 20.52 | 9,271,778 | -0.18(-0.85%) |
May 07, 2007 | 20.75 | 20.89 | 20.58 | 20.69 | 10,653,331 | +0.16(+0.76%) |
May 04, 2007 | 20.54 | 20.68 | 20.41 | 20.54 | 12,110,407 | +0.15(+0.75%) |
May 03, 2007 | 19.98 | 20.43 | 20.00 | 20.38 | 11,155,099 | +0.42(+2.08%) |
May 02, 2007 | 19.46 | 19.98 | 19.44 | 19.97 | 14,824,547 | +0.54(+2.77%) |