Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.43 | 24.74 | 24.19 | 24.21 | 1,658,372 | -0.11(-0.46%) |
Jul 30, 2007 | 24.04 | 24.55 | 23.97 | 24.32 | 1,625,968 | +0.31(+1.30%) |
Jul 27, 2007 | 23.87 | 24.36 | 23.66 | 24.01 | 2,398,482 | +0.02(+0.07%) |
Jul 26, 2007 | 24.13 | 24.42 | 23.71 | 23.99 | 2,620,712 | -0.50(-2.05%) |
Jul 25, 2007 | 24.70 | 24.83 | 24.15 | 24.50 | 2,078,941 | -0.05(-0.21%) |
Jul 24, 2007 | 24.75 | 25.00 | 24.47 | 24.55 | 1,794,015 | -0.48(-1.90%) |
Jul 23, 2007 | 25.84 | 25.84 | 24.72 | 25.02 | 2,347,207 | -0.75(-2.93%) |
Jul 20, 2007 | 25.83 | 25.91 | 25.49 | 25.78 | 2,729,335 | -0.10(-0.40%) |
Jul 19, 2007 | 26.00 | 26.13 | 25.84 | 25.88 | 1,652,943 | +0.10(+0.40%) |
Jul 18, 2007 | 26.06 | 26.48 | 25.65 | 25.78 | 2,210,328 | -0.57(-2.17%) |
Jul 17, 2007 | 26.64 | 26.65 | 25.92 | 26.35 | 2,992,424 | -0.50(-1.87%) |
Jul 16, 2007 | 27.36 | 27.36 | 26.54 | 26.85 | 1,920,600 | -0.58(-2.12%) |
Jul 13, 2007 | 27.39 | 27.69 | 27.27 | 27.43 | 2,784,542 | +0.09(+0.32%) |
Jul 12, 2007 | 26.91 | 27.48 | 26.91 | 27.35 | 1,644,235 | +0.59(+2.20%) |
Jul 11, 2007 | 26.06 | 26.77 | 26.02 | 26.76 | 1,475,097 | +0.65(+2.49%) |
Jul 10, 2007 | 26.55 | 26.56 | 26.08 | 26.11 | 1,493,864 | -0.48(-1.79%) |
Jul 09, 2007 | 26.68 | 27.09 | 26.57 | 26.58 | 1,408,180 | -0.03(-0.10%) |
Jul 06, 2007 | 26.47 | 26.65 | 26.38 | 26.61 | 878,925 | +0.17(+0.66%) |
Jul 05, 2007 | 26.68 | 26.68 | 26.13 | 26.44 | 1,418,006 | -0.23(-0.85%) |
Jul 03, 2007 | 26.44 | 27.00 | 26.42 | 26.66 | 1,002,408 | +0.35(+1.32%) |
Jul 02, 2007 | 25.47 | 26.40 | 25.41 | 26.32 | 1,759,034 | +0.90(+3.55%) |
Jun 29, 2007 | 25.88 | 25.88 | 25.12 | 25.41 | 1,556,349 | -0.36(-1.38%) |
Jun 28, 2007 | 25.34 | 25.85 | 25.27 | 25.77 | 1,554,017 | +0.30(+1.19%) |
Jun 27, 2007 | 25.01 | 25.52 | 24.69 | 25.47 | 2,467,596 | +1.09(+4.48%) |
Jun 26, 2007 | 24.69 | 24.82 | 24.35 | 24.37 | 635,467 | -0.25(-1.02%) |
Jun 25, 2007 | 24.50 | 25.07 | 24.46 | 24.63 | 949,675 | +0.29(+1.21%) |
Jun 22, 2007 | 24.53 | 24.62 | 24.24 | 24.33 | 1,384,919 | -0.36(-1.47%) |
Jun 21, 2007 | 24.60 | 24.76 | 24.18 | 24.69 | 898,782 | +0.16(+0.67%) |
Jun 20, 2007 | 25.12 | 25.20 | 24.49 | 24.53 | 1,174,339 | -0.49(-1.94%) |
Jun 19, 2007 | 25.13 | 25.25 | 24.89 | 25.02 | 774,240 | -0.27(-1.06%) |
Jun 18, 2007 | 25.76 | 25.79 | 25.11 | 25.28 | 751,743 | -0.32(-1.25%) |
Jun 15, 2007 | 25.69 | 25.92 | 25.57 | 25.60 | 1,570,285 | +0.14(+0.54%) |
Jun 14, 2007 | 24.79 | 25.54 | 24.69 | 25.47 | 1,426,074 | +0.76(+3.09%) |
Jun 13, 2007 | 24.26 | 24.82 | 24.08 | 24.70 | 1,574,092 | +0.46(+1.89%) |
Jun 12, 2007 | 24.78 | 24.86 | 24.21 | 24.24 | 1,799,869 | -0.61(-2.44%) |
Jun 11, 2007 | 24.79 | 25.04 | 24.55 | 24.85 | 956,735 | -0.04(-0.17%) |
Jun 08, 2007 | 24.69 | 24.97 | 24.53 | 24.89 | 1,243,294 | +0.23(+0.95%) |
Jun 07, 2007 | 25.10 | 25.16 | 24.63 | 24.66 | 1,123,423 | -0.48(-1.90%) |
Jun 06, 2007 | 25.47 | 25.54 | 24.84 | 25.14 | 1,218,500 | -0.42(-1.63%) |
Jun 05, 2007 | 25.24 | 25.66 | 25.03 | 25.55 | 1,255,320 | +0.30(+1.20%) |
Jun 04, 2007 | 25.40 | 25.41 | 25.15 | 25.25 | 1,271,824 | -0.16(-0.65%) |
Jun 01, 2007 | 24.97 | 25.45 | 24.60 | 25.41 | 2,295,371 | +0.16(+0.62%) |
May 31, 2007 | 25.34 | 25.50 | 25.14 | 25.26 | 1,382,613 | -0.03(-0.10%) |
May 30, 2007 | 24.82 | 25.28 | 24.71 | 25.28 | 970,813 | +0.29(+1.14%) |
May 29, 2007 | 24.91 | 25.21 | 24.88 | 25.00 | 1,296,444 | +0.13(+0.52%) |
May 25, 2007 | 24.64 | 24.98 | 24.59 | 24.87 | 700,497 | +0.28(+1.13%) |
May 24, 2007 | 25.19 | 25.38 | 24.54 | 24.59 | 973,426 | -0.52(-2.07%) |
May 23, 2007 | 25.32 | 25.56 | 24.98 | 25.11 | 2,326,721 | -0.21(-0.82%) |
May 22, 2007 | 25.34 | 25.39 | 25.05 | 25.32 | 1,287,389 | +0.05(+0.21%) |
May 21, 2007 | 25.11 | 25.67 | 25.05 | 25.27 | 1,692,586 | +0.10(+0.41%) |
May 18, 2007 | 25.18 | 25.28 | 24.84 | 25.16 | 1,269,726 | +0.10(+0.42%) |
May 17, 2007 | 25.08 | 25.37 | 24.83 | 25.06 | 1,820,515 | -0.11(-0.45%) |
May 16, 2007 | 24.65 | 25.21 | 24.44 | 25.17 | 1,728,812 | +0.47(+1.89%) |
May 15, 2007 | 24.48 | 25.26 | 24.46 | 24.70 | 2,848,548 | +0.16(+0.64%) |
May 14, 2007 | 24.95 | 25.03 | 24.37 | 24.55 | 2,245,721 | -0.34(-1.36%) |
May 11, 2007 | 24.70 | 25.06 | 24.34 | 24.89 | 1,847,051 | +0.24(+0.98%) |
May 10, 2007 | 25.05 | 25.29 | 24.56 | 24.64 | 2,228,365 | -0.52(-2.07%) |
May 09, 2007 | 25.06 | 25.32 | 24.94 | 25.16 | 1,936,244 | +0.05(+0.21%) |
May 08, 2007 | 24.50 | 25.30 | 24.43 | 25.11 | 2,428,021 | +0.54(+2.19%) |
May 07, 2007 | 24.53 | 24.63 | 24.37 | 24.57 | 1,976,932 | +0.10(+0.43%) |
May 04, 2007 | 24.26 | 24.63 | 24.11 | 24.47 | 2,680,411 | -0.43(-1.74%) |
May 03, 2007 | 24.23 | 25.20 | 24.12 | 24.90 | 5,763,509 | +1.30(+5.51%) |
May 02, 2007 | 23.49 | 24.16 | 23.33 | 23.60 | 5,392,315 | +0.14(+0.59%) |