Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.22 | 25.66 | 24.37 | 24.41 | 8,122,435 | -0.78(-3.10%) |
Jul 30, 2007 | 24.16 | 25.43 | 24.09 | 25.19 | 8,652,477 | +0.85(+3.51%) |
Jul 27, 2007 | 24.75 | 24.93 | 24.33 | 24.33 | 6,448,162 | -0.26(-1.08%) |
Jul 26, 2007 | 25.01 | 25.06 | 24.15 | 24.60 | 8,211,918 | -0.69(-2.75%) |
Jul 25, 2007 | 24.92 | 25.44 | 24.71 | 25.29 | 7,622,867 | +0.46(+1.84%) |
Jul 24, 2007 | 25.43 | 25.46 | 24.79 | 24.84 | 7,124,361 | -0.82(-3.20%) |
Jul 23, 2007 | 26.21 | 26.30 | 25.61 | 25.66 | 5,397,827 | +0.06(+0.23%) |
Jul 20, 2007 | 25.98 | 26.13 | 25.29 | 25.60 | 7,851,090 | -0.57(-2.17%) |
Jul 19, 2007 | 26.82 | 26.82 | 26.03 | 26.17 | 5,146,099 | -0.37(-1.40%) |
Jul 18, 2007 | 26.81 | 26.89 | 26.29 | 26.54 | 7,385,190 | -0.36(-1.33%) |
Jul 17, 2007 | 26.71 | 27.13 | 26.70 | 26.89 | 5,422,788 | +0.10(+0.37%) |
Jul 16, 2007 | 26.85 | 27.12 | 26.79 | 26.79 | 3,956,239 | -0.19(-0.71%) |
Jul 13, 2007 | 26.65 | 27.09 | 26.61 | 26.99 | 6,779,720 | +0.21(+0.79%) |
Jul 12, 2007 | 25.93 | 26.79 | 25.80 | 26.77 | 6,156,599 | +0.98(+3.80%) |
Jul 11, 2007 | 25.64 | 25.85 | 25.58 | 25.80 | 4,209,865 | +0.16(+0.62%) |
Jul 10, 2007 | 26.15 | 26.17 | 25.64 | 25.64 | 8,053,172 | -0.67(-2.54%) |
Jul 09, 2007 | 26.50 | 26.51 | 26.23 | 26.30 | 5,971,629 | -0.21(-0.80%) |
Jul 06, 2007 | 26.56 | 26.62 | 26.44 | 26.52 | 2,980,458 | -0.13(-0.50%) |
Jul 05, 2007 | 26.82 | 26.93 | 26.51 | 26.65 | 3,012,439 | -0.25(-0.93%) |
Jul 03, 2007 | 26.83 | 27.02 | 26.75 | 26.90 | 2,593,641 | +0.19(+0.72%) |
Jul 02, 2007 | 26.50 | 26.84 | 26.44 | 26.71 | 3,641,152 | +0.40(+1.51%) |
Jun 29, 2007 | 26.61 | 26.77 | 26.14 | 26.31 | 6,504,525 | -0.33(-1.24%) |
Jun 28, 2007 | 26.76 | 26.85 | 26.58 | 26.64 | 5,303,790 | -0.21(-0.79%) |
Jun 27, 2007 | 26.68 | 26.91 | 26.44 | 26.85 | 6,390,988 | -0.17(-0.64%) |
Jun 26, 2007 | 27.34 | 27.35 | 27.02 | 27.03 | 5,357,472 | -0.12(-0.44%) |
Jun 25, 2007 | 27.38 | 27.67 | 27.09 | 27.14 | 5,482,910 | -0.21(-0.77%) |
Jun 22, 2007 | 27.87 | 27.94 | 27.29 | 27.36 | 9,624,720 | -0.62(-2.20%) |
Jun 21, 2007 | 28.02 | 28.14 | 27.63 | 27.97 | 4,839,010 | -0.06(-0.21%) |
Jun 20, 2007 | 28.57 | 28.58 | 28.02 | 28.03 | 4,118,023 | -0.46(-1.60%) |
Jun 19, 2007 | 28.31 | 28.52 | 28.24 | 28.49 | 2,764,595 | +0.19(+0.68%) |
Jun 18, 2007 | 28.35 | 28.40 | 28.15 | 28.30 | 4,147,044 | +0.01(+0.05%) |
Jun 15, 2007 | 28.38 | 28.45 | 28.22 | 28.28 | 5,421,872 | +0.13(+0.47%) |
Jun 14, 2007 | 28.42 | 28.43 | 28.05 | 28.15 | 3,318,724 | -0.26(-0.93%) |
Jun 13, 2007 | 28.00 | 28.41 | 27.98 | 28.41 | 5,945,921 | +0.44(+1.56%) |
Jun 12, 2007 | 28.16 | 28.28 | 27.90 | 27.98 | 7,323,382 | -0.22(-0.77%) |
Jun 11, 2007 | 27.95 | 28.28 | 27.76 | 28.20 | 4,009,607 | +0.15(+0.54%) |
Jun 08, 2007 | 27.42 | 28.09 | 27.31 | 28.04 | 7,067,464 | +0.56(+2.05%) |
Jun 07, 2007 | 27.48 | 27.71 | 27.24 | 27.48 | 9,005,788 | -0.16(-0.57%) |
Jun 06, 2007 | 27.84 | 27.84 | 27.59 | 27.64 | 4,459,837 | -0.23(-0.83%) |
Jun 05, 2007 | 28.12 | 28.15 | 27.73 | 27.87 | 4,273,871 | -0.35(-1.24%) |
Jun 04, 2007 | 28.21 | 28.28 | 28.09 | 28.22 | 3,116,154 | -0.08(-0.28%) |
Jun 01, 2007 | 28.14 | 28.36 | 28.08 | 28.30 | 3,995,764 | +0.28(+0.99%) |
May 31, 2007 | 28.32 | 28.43 | 27.97 | 28.02 | 5,739,910 | -0.28(-0.98%) |
May 30, 2007 | 27.96 | 28.36 | 27.79 | 28.30 | 5,104,521 | +0.25(+0.90%) |
May 29, 2007 | 27.93 | 28.34 | 27.85 | 28.05 | 6,104,439 | -0.35(-1.23%) |
May 25, 2007 | 28.32 | 28.43 | 28.04 | 28.40 | 4,247,318 | +0.22(+0.80%) |
May 24, 2007 | 28.14 | 28.28 | 27.72 | 28.18 | 8,743,905 | -0.16(-0.56%) |
May 23, 2007 | 27.52 | 28.66 | 27.36 | 28.34 | 13,394,912 | +0.92(+3.35%) |
May 22, 2007 | 27.30 | 27.54 | 26.95 | 27.42 | 4,489,381 | +0.04(+0.15%) |
May 21, 2007 | 27.12 | 27.49 | 27.07 | 27.38 | 3,578,160 | +0.15(+0.53%) |
May 18, 2007 | 27.24 | 27.28 | 27.13 | 27.23 | 4,426,244 | +0.10(+0.37%) |
May 17, 2007 | 27.28 | 27.35 | 27.07 | 27.13 | 4,354,581 | -0.24(-0.89%) |
May 16, 2007 | 26.97 | 27.39 | 26.96 | 27.38 | 3,160,812 | +0.39(+1.45%) |
May 15, 2007 | 27.05 | 27.41 | 26.97 | 26.99 | 4,160,970 | -0.06(-0.22%) |
May 14, 2007 | 27.24 | 27.29 | 26.95 | 27.05 | 2,324,412 | -0.16(-0.58%) |
May 11, 2007 | 27.27 | 27.45 | 26.94 | 27.20 | 2,972,587 | +0.19(+0.69%) |
May 10, 2007 | 27.40 | 27.42 | 27.02 | 27.02 | 3,431,440 | -0.41(-1.50%) |
May 09, 2007 | 27.30 | 27.55 | 27.25 | 27.43 | 3,079,598 | +0.13(+0.48%) |
May 08, 2007 | 27.38 | 27.48 | 27.22 | 27.30 | 3,581,206 | -0.19(-0.70%) |
May 07, 2007 | 27.30 | 27.51 | 27.20 | 27.49 | 3,135,883 | +0.28(+1.05%) |
May 04, 2007 | 27.34 | 27.35 | 27.12 | 27.20 | 3,737,901 | -0.11(-0.39%) |
May 03, 2007 | 27.17 | 27.32 | 27.01 | 27.31 | 3,821,658 | +0.24(+0.90%) |
May 02, 2007 | 27.04 | 27.16 | 26.96 | 27.07 | 3,781,961 | +0.08(+0.29%) |