Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.99 | 26.08 | 25.48 | 25.48 | 5,607,575 | -0.34(-1.31%) |
Jul 30, 2007 | 25.55 | 25.92 | 25.35 | 25.82 | 5,614,779 | +0.20(+0.77%) |
Jul 27, 2007 | 26.23 | 26.24 | 25.62 | 25.62 | 7,682,748 | -0.40(-1.54%) |
Jul 26, 2007 | 26.10 | 26.17 | 25.60 | 26.02 | 8,349,212 | -0.31(-1.17%) |
Jul 25, 2007 | 26.02 | 26.45 | 25.97 | 26.33 | 6,634,391 | +0.15(+0.59%) |
Jul 24, 2007 | 26.53 | 26.69 | 26.10 | 26.18 | 5,672,956 | -0.31(-1.16%) |
Jul 23, 2007 | 26.47 | 26.71 | 26.34 | 26.48 | 5,138,224 | +0.21(+0.80%) |
Jul 20, 2007 | 26.78 | 26.79 | 26.23 | 26.28 | 7,478,482 | -0.44(-1.64%) |
Jul 19, 2007 | 26.72 | 26.78 | 26.50 | 26.71 | 4,179,349 | -0.06(-0.23%) |
Jul 18, 2007 | 27.03 | 27.09 | 26.32 | 26.77 | 4,968,163 | -0.26(-0.98%) |
Jul 17, 2007 | 26.97 | 27.13 | 26.89 | 27.04 | 7,408,721 | -0.02(-0.07%) |
Jul 16, 2007 | 26.53 | 27.18 | 26.17 | 27.06 | 7,651,768 | +0.31(+1.15%) |
Jul 13, 2007 | 26.37 | 26.93 | 25.90 | 26.75 | 15,040,436 | +1.23(+4.83%) |
Jul 12, 2007 | 25.11 | 25.52 | 25.06 | 25.52 | 5,581,646 | +0.28(+1.12%) |
Jul 11, 2007 | 24.74 | 25.25 | 24.70 | 25.23 | 8,524,262 | +0.44(+1.76%) |
Jul 10, 2007 | 24.32 | 24.91 | 24.29 | 24.80 | 8,169,737 | +0.38(+1.56%) |
Jul 09, 2007 | 24.18 | 24.42 | 24.02 | 24.42 | 5,460,100 | +0.17(+0.71%) |
Jul 06, 2007 | 24.18 | 24.38 | 24.02 | 24.24 | 2,743,175 | +0.14(+0.56%) |
Jul 05, 2007 | 24.02 | 24.14 | 23.90 | 24.11 | 3,747,308 | +0.11(+0.46%) |
Jul 03, 2007 | 24.24 | 24.32 | 23.89 | 24.00 | 2,747,277 | -0.25(-1.02%) |
Jul 02, 2007 | 24.27 | 24.35 | 23.97 | 24.24 | 3,629,052 | +0.15(+0.64%) |
Jun 29, 2007 | 24.19 | 24.22 | 23.95 | 24.09 | 5,940,559 | -0.10(-0.41%) |
Jun 28, 2007 | 24.32 | 24.58 | 24.07 | 24.19 | 7,042,063 | -0.59(-2.36%) |
Jun 27, 2007 | 24.15 | 24.81 | 24.15 | 24.77 | 4,400,897 | +0.28(+1.13%) |
Jun 26, 2007 | 24.38 | 24.51 | 24.15 | 24.50 | 5,398,323 | +0.22(+0.91%) |
Jun 25, 2007 | 24.56 | 24.69 | 24.18 | 24.27 | 4,480,588 | -0.17(-0.68%) |
Jun 22, 2007 | 24.71 | 24.78 | 24.40 | 24.44 | 3,916,820 | -0.31(-1.27%) |
Jun 21, 2007 | 24.74 | 24.89 | 24.58 | 24.75 | 3,925,833 | -0.01(-0.03%) |
Jun 20, 2007 | 24.85 | 24.97 | 24.62 | 24.76 | 3,007,596 | -0.04(-0.15%) |
Jun 19, 2007 | 24.63 | 24.83 | 24.50 | 24.80 | 3,823,967 | +0.10(+0.40%) |
Jun 18, 2007 | 24.82 | 24.99 | 24.66 | 24.70 | 3,401,247 | -0.16(-0.64%) |
Jun 15, 2007 | 24.98 | 25.08 | 24.75 | 24.86 | 6,969,927 | +0.08(+0.32%) |
Jun 14, 2007 | 24.82 | 24.91 | 24.61 | 24.78 | 4,543,712 | -0.06(-0.22%) |
Jun 13, 2007 | 24.37 | 24.85 | 24.32 | 24.83 | 4,183,677 | +0.48(+1.97%) |
Jun 12, 2007 | 24.43 | 24.49 | 24.14 | 24.35 | 5,549,276 | -0.20(-0.83%) |
Jun 11, 2007 | 24.44 | 24.74 | 24.32 | 24.56 | 3,029,530 | +0.12(+0.48%) |
Jun 08, 2007 | 24.02 | 24.46 | 23.82 | 24.44 | 3,522,857 | +0.26(+1.10%) |
Jun 07, 2007 | 24.42 | 24.43 | 24.09 | 24.18 | 5,076,099 | -0.36(-1.48%) |
Jun 06, 2007 | 24.77 | 24.77 | 24.50 | 24.54 | 3,873,831 | -0.23(-0.94%) |
Jun 05, 2007 | 24.70 | 24.80 | 24.42 | 24.77 | 6,665,492 | -0.02(-0.10%) |
Jun 04, 2007 | 24.80 | 24.93 | 24.72 | 24.80 | 3,355,096 | -0.20(-0.81%) |
Jun 01, 2007 | 25.02 | 25.15 | 24.93 | 25.00 | 3,779,505 | +0.12(+0.49%) |
May 31, 2007 | 24.54 | 24.89 | 24.50 | 24.88 | 5,588,308 | +0.34(+1.41%) |
May 30, 2007 | 24.59 | 24.68 | 24.06 | 24.53 | 9,335,436 | -0.12(-0.47%) |
May 29, 2007 | 24.62 | 24.83 | 24.44 | 24.65 | 3,963,981 | -0.02(-0.10%) |
May 25, 2007 | 24.56 | 24.78 | 24.42 | 24.67 | 3,283,662 | +0.11(+0.45%) |
May 24, 2007 | 24.82 | 24.94 | 24.51 | 24.56 | 4,860,895 | -0.20(-0.82%) |
May 23, 2007 | 24.69 | 24.92 | 24.60 | 24.77 | 5,946,210 | +0.08(+0.32%) |
May 22, 2007 | 24.53 | 24.76 | 24.32 | 24.69 | 6,962,549 | +0.07(+0.28%) |
May 21, 2007 | 24.18 | 24.66 | 24.15 | 24.62 | 7,648,312 | +0.38(+1.57%) |
May 18, 2007 | 24.00 | 24.26 | 23.82 | 24.24 | 5,143,031 | +0.33(+1.39%) |
May 17, 2007 | 24.11 | 24.11 | 23.74 | 23.90 | 4,669,550 | -0.05(-0.21%) |
May 16, 2007 | 24.05 | 24.45 | 23.84 | 23.95 | 9,995,183 | +0.49(+2.10%) |
May 15, 2007 | 23.86 | 23.90 | 23.44 | 23.46 | 5,678,729 | -0.33(-1.40%) |
May 14, 2007 | 23.98 | 24.02 | 23.65 | 23.79 | 4,219,600 | -0.25(-1.02%) |
May 11, 2007 | 23.92 | 24.05 | 23.64 | 24.04 | 6,978,124 | +0.37(+1.56%) |
May 10, 2007 | 23.70 | 23.89 | 23.60 | 23.67 | 6,798,278 | -0.09(-0.36%) |
May 09, 2007 | 23.34 | 23.84 | 23.31 | 23.76 | 5,798,890 | +0.34(+1.47%) |
May 08, 2007 | 23.40 | 23.47 | 23.29 | 23.41 | 6,246,590 | -0.05(-0.21%) |
May 07, 2007 | 23.28 | 23.60 | 23.25 | 23.46 | 4,701,499 | +0.18(+0.79%) |
May 04, 2007 | 23.45 | 23.45 | 23.15 | 23.28 | 7,276,526 | -0.07(-0.29%) |
May 03, 2007 | 23.37 | 23.39 | 23.12 | 23.34 | 5,038,406 | +0.09(+0.40%) |
May 02, 2007 | 23.13 | 23.31 | 23.07 | 23.25 | 4,818,128 | +0.23(+1.00%) |