Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.67 | 25.54 | 24.59 | 24.81 | 41,217,064 | +0.26(+1.05%) |
Jul 30, 2007 | 24.45 | 24.77 | 23.56 | 24.55 | 45,304,724 | +0.23(+0.94%) |
Jul 27, 2007 | 24.93 | 25.46 | 24.32 | 24.32 | 41,276,312 | -0.61(-2.44%) |
Jul 26, 2007 | 25.29 | 25.34 | 24.57 | 24.93 | 50,437,368 | -0.39(-1.55%) |
Jul 25, 2007 | 25.44 | 25.66 | 25.24 | 25.32 | 33,496,046 | -0.08(-0.31%) |
Jul 24, 2007 | 25.80 | 25.97 | 25.33 | 25.40 | 28,494,020 | -0.58(-2.24%) |
Jul 23, 2007 | 26.12 | 26.16 | 25.90 | 25.99 | 23,601,168 | -0.07(-0.26%) |
Jul 20, 2007 | 26.31 | 26.49 | 26.01 | 26.05 | 32,573,702 | -0.31(-1.17%) |
Jul 19, 2007 | 26.41 | 26.66 | 26.27 | 26.36 | 22,157,040 | +0.12(+0.47%) |
Jul 18, 2007 | 26.22 | 26.47 | 26.00 | 26.24 | 33,890,920 | -0.37(-1.37%) |
Jul 17, 2007 | 26.70 | 26.78 | 26.54 | 26.61 | 20,798,674 | -0.01(-0.04%) |
Jul 16, 2007 | 26.81 | 26.88 | 26.51 | 26.62 | 16,170,131 | -0.15(-0.54%) |
Jul 13, 2007 | 26.87 | 26.87 | 26.58 | 26.76 | 20,409,590 | -0.14(-0.51%) |
Jul 12, 2007 | 26.44 | 26.94 | 26.41 | 26.90 | 29,167,024 | +0.44(+1.66%) |
Jul 11, 2007 | 26.31 | 26.53 | 26.29 | 26.46 | 19,924,408 | +0.17(+0.65%) |
Jul 10, 2007 | 26.67 | 26.80 | 26.27 | 26.29 | 26,230,026 | -0.47(-1.77%) |
Jul 09, 2007 | 26.78 | 26.95 | 26.65 | 26.76 | 22,833,582 | +0.04(+0.14%) |
Jul 06, 2007 | 26.56 | 26.76 | 26.43 | 26.72 | 22,688,062 | +0.16(+0.62%) |
Jul 05, 2007 | 26.50 | 26.59 | 26.41 | 26.56 | 28,263,148 | +0.06(+0.24%) |
Jul 03, 2007 | 26.50 | 26.51 | 26.39 | 26.50 | 12,195,856 | +0.03(+0.13%) |
Jul 02, 2007 | 26.18 | 26.50 | 26.20 | 26.46 | 24,941,682 | +0.28(+1.08%) |
Jun 29, 2007 | 26.10 | 26.32 | 25.97 | 26.18 | 25,636,728 | +0.08(+0.31%) |
Jun 28, 2007 | 26.22 | 26.29 | 25.63 | 26.10 | 17,670,036 | -0.10(-0.40%) |
Jun 27, 2007 | 25.94 | 26.22 | 25.82 | 26.20 | 56,971,316 | +0.21(+0.82%) |
Jun 26, 2007 | 25.66 | 26.28 | 25.62 | 25.99 | 51,235,004 | +0.33(+1.28%) |
Jun 25, 2007 | 25.39 | 25.97 | 25.47 | 25.66 | 29,409,974 | +0.21(+0.81%) |
Jun 22, 2007 | 25.60 | 25.68 | 25.38 | 25.46 | 36,479,188 | -0.14(-0.55%) |
Jun 21, 2007 | 25.48 | 25.68 | 25.41 | 25.60 | 30,887,676 | +0.12(+0.45%) |
Jun 20, 2007 | 26.01 | 26.07 | 25.45 | 25.48 | 35,915,752 | -0.47(-1.80%) |
Jun 19, 2007 | 26.15 | 26.19 | 25.87 | 25.95 | 27,888,062 | -0.24(-0.91%) |
Jun 18, 2007 | 26.32 | 26.40 | 26.17 | 26.19 | 33,772,660 | -0.19(-0.72%) |
Jun 15, 2007 | 26.42 | 26.50 | 26.31 | 26.38 | 34,941,056 | +0.07(+0.28%) |
Jun 14, 2007 | 26.19 | 26.37 | 26.13 | 26.30 | 28,048,814 | +0.08(+0.30%) |
Jun 13, 2007 | 26.12 | 26.26 | 25.99 | 26.22 | 27,402,592 | +0.04(+0.17%) |
Jun 12, 2007 | 26.07 | 26.35 | 26.06 | 26.18 | 46,730,076 | -0.03(-0.11%) |
Jun 11, 2007 | 26.22 | 26.31 | 26.04 | 26.21 | 21,203,758 | -0.03(-0.11%) |
Jun 08, 2007 | 25.94 | 26.28 | 25.85 | 26.24 | 27,386,918 | +0.28(+1.08%) |
Jun 07, 2007 | 26.31 | 26.63 | 25.91 | 25.96 | 31,258,446 | -0.47(-1.78%) |
Jun 06, 2007 | 26.38 | 26.50 | 26.21 | 26.43 | 38,122,440 | +0.05(+0.18%) |
Jun 05, 2007 | 26.74 | 26.76 | 26.35 | 26.38 | 34,240,556 | -0.42(-1.56%) |
Jun 04, 2007 | 26.79 | 26.84 | 26.58 | 26.80 | 21,115,774 | -0.01(-0.03%) |
Jun 01, 2007 | 26.59 | 26.81 | 26.36 | 26.81 | 38,672,124 | +0.27(+1.01%) |
May 31, 2007 | 26.68 | 26.95 | 26.51 | 26.54 | 38,010,104 | -0.15(-0.55%) |
May 30, 2007 | 26.40 | 26.68 | 26.47 | 26.68 | 41,195,236 | +0.06(+0.21%) |
May 29, 2007 | 26.56 | 26.68 | 26.43 | 26.63 | 24,442,344 | +0.21(+0.79%) |
May 25, 2007 | 26.37 | 26.43 | 26.19 | 26.42 | 15,901,589 | +0.12(+0.44%) |
May 24, 2007 | 26.72 | 26.80 | 26.28 | 26.30 | 22,613,446 | -0.34(-1.29%) |
May 23, 2007 | 26.87 | 26.87 | 26.59 | 26.65 | 20,876,128 | -0.11(-0.40%) |
May 22, 2007 | 26.54 | 26.82 | 26.45 | 26.75 | 37,934,796 | +0.31(+1.17%) |
May 21, 2007 | 26.27 | 26.55 | 26.11 | 26.44 | 50,317,340 | +0.34(+1.29%) |
May 18, 2007 | 26.02 | 26.18 | 25.96 | 26.11 | 28,259,022 | +0.09(+0.36%) |
May 17, 2007 | 26.13 | 26.16 | 26.02 | 26.02 | 22,101,794 | -0.11(-0.41%) |
May 16, 2007 | 25.91 | 26.15 | 25.96 | 26.12 | 20,985,064 | +0.22(+0.84%) |
May 15, 2007 | 25.72 | 26.03 | 25.57 | 25.91 | 19,483,470 | +0.22(+0.84%) |
May 14, 2007 | 25.60 | 25.80 | 25.56 | 25.69 | 14,487,604 | +0.09(+0.35%) |
May 11, 2007 | 25.46 | 25.62 | 25.32 | 25.60 | 29,213,464 | +0.21(+0.81%) |
May 10, 2007 | 25.57 | 25.71 | 25.38 | 25.40 | 25,407,898 | -0.20(-0.77%) |
May 09, 2007 | 25.57 | 25.70 | 25.49 | 25.59 | 20,373,266 | -0.03(-0.13%) |
May 08, 2007 | 25.81 | 25.82 | 25.49 | 25.63 | 19,883,862 | -0.19(-0.75%) |
May 07, 2007 | 26.00 | 26.07 | 25.80 | 25.82 | 19,385,002 | -0.07(-0.26%) |
May 04, 2007 | 26.14 | 26.18 | 25.75 | 25.89 | 17,212,268 | -0.15(-0.59%) |
May 03, 2007 | 25.79 | 26.09 | 25.79 | 26.04 | 22,945,394 | +0.25(+0.96%) |
May 02, 2007 | 25.76 | 25.87 | 25.57 | 25.80 | 14,788,427 | +0.11(+0.44%) |