Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.64 | 25.69 | 25.19 | 25.21 | 5,343,436 | -0.13(-0.50%) |
Jul 30, 2007 | 25.08 | 25.44 | 24.77 | 25.34 | 4,039,877 | +0.28(+1.12%) |
Jul 27, 2007 | 25.70 | 26.12 | 25.06 | 25.06 | 7,202,583 | -1.09(-4.16%) |
Jul 26, 2007 | 26.16 | 26.75 | 25.66 | 26.15 | 5,310,977 | -0.57(-2.13%) |
Jul 25, 2007 | 26.46 | 26.99 | 26.20 | 26.71 | 4,473,286 | +0.29(+1.09%) |
Jul 24, 2007 | 27.21 | 27.36 | 26.24 | 26.43 | 5,147,224 | -0.85(-3.11%) |
Jul 23, 2007 | 27.27 | 27.67 | 27.21 | 27.27 | 2,111,865 | -0.08(-0.31%) |
Jul 20, 2007 | 27.51 | 27.61 | 27.17 | 27.36 | 4,151,602 | -0.17(-0.62%) |
Jul 19, 2007 | 27.45 | 27.65 | 27.18 | 27.53 | 4,062,522 | +0.02(+0.06%) |
Jul 18, 2007 | 27.26 | 27.73 | 27.21 | 27.51 | 4,833,306 | -0.04(-0.15%) |
Jul 17, 2007 | 27.23 | 27.75 | 27.19 | 27.55 | 9,121,948 | -0.47(-1.67%) |
Jul 16, 2007 | 28.39 | 28.75 | 27.61 | 28.02 | 7,488,863 | -0.77(-2.68%) |
Jul 13, 2007 | 28.57 | 29.45 | 28.31 | 28.79 | 8,213,542 | +0.78(+2.79%) |
Jul 12, 2007 | 27.70 | 28.01 | 27.57 | 28.01 | 4,487,067 | +0.44(+1.60%) |
Jul 11, 2007 | 27.59 | 28.02 | 27.53 | 27.57 | 4,502,830 | +0.03(+0.12%) |
Jul 10, 2007 | 28.08 | 28.24 | 27.53 | 27.54 | 6,128,141 | -0.68(-2.41%) |
Jul 09, 2007 | 27.71 | 28.29 | 27.68 | 28.22 | 5,204,783 | +0.53(+1.93%) |
Jul 06, 2007 | 27.63 | 27.87 | 27.49 | 27.68 | 2,648,771 | +0.17(+0.62%) |
Jul 05, 2007 | 27.60 | 27.62 | 27.13 | 27.51 | 2,976,523 | -0.05(-0.18%) |
Jul 03, 2007 | 27.43 | 27.56 | 27.10 | 27.56 | 1,846,123 | +0.17(+0.62%) |
Jul 02, 2007 | 27.37 | 27.55 | 27.24 | 27.39 | 4,768,262 | +0.45(+1.67%) |
Jun 29, 2007 | 26.94 | 27.22 | 26.87 | 26.94 | 9,658,758 | +0.01(+0.03%) |
Jun 28, 2007 | 26.00 | 27.27 | 25.98 | 26.94 | 10,334,047 | +1.08(+4.17%) |
Jun 27, 2007 | 25.41 | 25.92 | 25.30 | 25.86 | 4,751,157 | +0.25(+1.00%) |
Jun 26, 2007 | 25.23 | 25.62 | 25.13 | 25.60 | 5,188,025 | +0.54(+2.17%) |
Jun 25, 2007 | 25.05 | 25.24 | 24.87 | 25.06 | 3,989,186 | +0.08(+0.31%) |
Jun 22, 2007 | 24.75 | 25.21 | 24.66 | 24.98 | 6,213,000 | +0.22(+0.89%) |
Jun 21, 2007 | 24.54 | 24.85 | 24.49 | 24.76 | 5,865,896 | +0.19(+0.76%) |
Jun 20, 2007 | 24.86 | 25.00 | 24.52 | 24.57 | 6,160,976 | -0.22(-0.89%) |
Jun 19, 2007 | 24.63 | 25.02 | 24.63 | 24.80 | 5,458,746 | +0.06(+0.24%) |
Jun 18, 2007 | 25.04 | 25.16 | 24.60 | 24.74 | 7,017,361 | -0.16(-0.65%) |
Jun 15, 2007 | 25.19 | 25.39 | 24.88 | 24.90 | 6,747,445 | -0.01(-0.03%) |
Jun 14, 2007 | 24.89 | 25.21 | 24.83 | 24.91 | 4,844,956 | +0.12(+0.48%) |
Jun 13, 2007 | 24.67 | 25.05 | 24.56 | 24.79 | 5,096,855 | +0.14(+0.55%) |
Jun 12, 2007 | 24.82 | 24.92 | 24.46 | 24.65 | 3,459,101 | -0.23(-0.92%) |
Jun 11, 2007 | 24.91 | 25.07 | 24.78 | 24.88 | 2,828,642 | -0.20(-0.81%) |
Jun 08, 2007 | 24.79 | 25.09 | 24.57 | 25.08 | 5,909,815 | +0.37(+1.48%) |
Jun 07, 2007 | 24.97 | 25.42 | 24.71 | 24.72 | 4,724,111 | -0.65(-2.58%) |
Jun 06, 2007 | 25.47 | 25.54 | 25.06 | 25.37 | 5,147,688 | -0.09(-0.37%) |
Jun 05, 2007 | 25.72 | 25.89 | 25.15 | 25.47 | 4,513,336 | -0.28(-1.09%) |
Jun 04, 2007 | 25.78 | 25.81 | 25.34 | 25.75 | 4,156,530 | -0.03(-0.13%) |
Jun 01, 2007 | 25.39 | 25.95 | 25.36 | 25.78 | 7,681,618 | +0.45(+1.78%) |
May 31, 2007 | 24.97 | 25.47 | 24.77 | 25.33 | 6,813,111 | +0.34(+1.36%) |
May 30, 2007 | 23.77 | 25.30 | 23.73 | 24.99 | 11,501,519 | +1.27(+5.33%) |
May 29, 2007 | 22.33 | 23.89 | 22.26 | 23.73 | 17,620,372 | +0.59(+2.53%) |
May 25, 2007 | 22.67 | 23.25 | 22.59 | 23.14 | 5,386,746 | +0.52(+2.29%) |
May 24, 2007 | 22.74 | 22.96 | 22.57 | 22.62 | 3,599,065 | -0.08(-0.37%) |
May 23, 2007 | 23.02 | 23.02 | 22.66 | 22.71 | 3,581,881 | -0.31(-1.33%) |
May 22, 2007 | 23.14 | 23.33 | 22.82 | 23.01 | 3,304,760 | -0.25(-1.06%) |
May 21, 2007 | 22.72 | 23.65 | 22.72 | 23.26 | 4,475,358 | +0.53(+2.35%) |
May 18, 2007 | 22.52 | 22.87 | 22.48 | 22.72 | 3,102,862 | +0.34(+1.52%) |
May 17, 2007 | 22.34 | 22.59 | 22.29 | 22.38 | 2,373,078 | -0.08(-0.34%) |
May 16, 2007 | 22.21 | 22.49 | 21.97 | 22.46 | 2,555,770 | +0.35(+1.57%) |
May 15, 2007 | 22.47 | 22.50 | 22.09 | 22.11 | 3,291,708 | -0.35(-1.55%) |
May 14, 2007 | 22.38 | 22.55 | 22.28 | 22.46 | 3,027,489 | +0.11(+0.49%) |
May 11, 2007 | 21.87 | 22.36 | 21.73 | 22.35 | 1,614,473 | +0.47(+2.13%) |
May 10, 2007 | 22.37 | 22.37 | 21.87 | 21.88 | 3,344,214 | -0.54(-2.39%) |
May 09, 2007 | 22.17 | 22.50 | 22.09 | 22.42 | 1,885,441 | -0.03(-0.11%) |
May 08, 2007 | 22.21 | 22.44 | 22.12 | 22.44 | 2,263,468 | +0.16(+0.72%) |
May 07, 2007 | 22.30 | 22.65 | 22.26 | 22.28 | 2,120,747 | -0.01(-0.04%) |
May 04, 2007 | 22.71 | 22.76 | 22.25 | 22.29 | 2,071,727 | -0.44(-1.94%) |
May 03, 2007 | 22.35 | 22.77 | 22.25 | 22.73 | 5,767,353 | -0.22(-0.96%) |
May 02, 2007 | 22.87 | 23.06 | 22.58 | 22.95 | 5,262,412 | +0.21(+0.93%) |