Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.21 | 26.30 | 25.69 | 25.69 | 5,561,826 | -0.34(-1.31%) |
Jul 30, 2007 | 25.76 | 26.13 | 25.56 | 26.03 | 5,568,971 | +0.20(+0.77%) |
Jul 27, 2007 | 26.44 | 26.46 | 25.83 | 25.83 | 7,620,070 | -0.40(-1.54%) |
Jul 26, 2007 | 26.31 | 26.39 | 25.81 | 26.24 | 8,281,096 | -0.31(-1.17%) |
Jul 25, 2007 | 26.24 | 26.67 | 26.19 | 26.55 | 6,580,266 | +0.16(+0.59%) |
Jul 24, 2007 | 26.75 | 26.91 | 26.31 | 26.39 | 5,626,674 | -0.31(-1.16%) |
Jul 23, 2007 | 26.69 | 26.93 | 26.56 | 26.70 | 5,096,304 | +0.21(+0.80%) |
Jul 20, 2007 | 27.00 | 27.01 | 26.44 | 26.49 | 7,417,470 | -0.44(-1.64%) |
Jul 19, 2007 | 26.94 | 27.00 | 26.72 | 26.93 | 4,145,253 | -0.06(-0.23%) |
Jul 18, 2007 | 27.25 | 27.32 | 26.54 | 26.99 | 4,927,631 | -0.27(-0.98%) |
Jul 17, 2007 | 27.19 | 27.35 | 27.11 | 27.26 | 7,348,278 | -0.02(-0.07%) |
Jul 16, 2007 | 26.75 | 27.40 | 26.39 | 27.28 | 7,589,342 | +0.31(+1.15%) |
Jul 13, 2007 | 26.59 | 27.16 | 26.11 | 26.97 | 14,917,731 | +1.24(+4.83%) |
Jul 12, 2007 | 25.31 | 25.73 | 25.26 | 25.73 | 5,536,109 | +0.29(+1.12%) |
Jul 11, 2007 | 24.95 | 25.45 | 24.91 | 25.44 | 8,454,718 | +0.44(+1.76%) |
Jul 10, 2007 | 24.52 | 25.12 | 24.49 | 25.00 | 8,103,085 | +0.38(+1.56%) |
Jul 09, 2007 | 24.37 | 24.62 | 24.21 | 24.62 | 5,415,555 | +0.17(+0.71%) |
Jul 06, 2007 | 24.37 | 24.59 | 24.22 | 24.44 | 2,720,795 | +0.14(+0.56%) |
Jul 05, 2007 | 24.22 | 24.34 | 24.10 | 24.31 | 3,716,736 | +0.11(+0.46%) |
Jul 03, 2007 | 24.44 | 24.52 | 24.08 | 24.19 | 2,724,864 | -0.25(-1.02%) |
Jul 02, 2007 | 24.47 | 24.55 | 24.17 | 24.44 | 3,599,445 | +0.16(+0.64%) |
Jun 29, 2007 | 24.39 | 24.42 | 24.15 | 24.29 | 5,892,094 | -0.10(-0.41%) |
Jun 28, 2007 | 24.52 | 24.78 | 24.27 | 24.39 | 6,984,612 | -0.59(-2.36%) |
Jun 27, 2007 | 24.35 | 25.01 | 24.35 | 24.98 | 4,364,993 | +0.28(+1.13%) |
Jun 26, 2007 | 24.58 | 24.71 | 24.35 | 24.70 | 5,354,281 | +0.22(+0.91%) |
Jun 25, 2007 | 24.76 | 24.89 | 24.37 | 24.47 | 4,444,034 | -0.17(-0.68%) |
Jun 22, 2007 | 24.91 | 24.99 | 24.60 | 24.64 | 3,884,865 | -0.32(-1.27%) |
Jun 21, 2007 | 24.94 | 25.09 | 24.78 | 24.96 | 3,893,804 | -0.01(-0.02%) |
Jun 20, 2007 | 25.05 | 25.18 | 24.83 | 24.96 | 2,983,059 | -0.04(-0.15%) |
Jun 19, 2007 | 24.83 | 25.03 | 24.70 | 25.00 | 3,792,770 | +0.10(+0.40%) |
Jun 18, 2007 | 25.02 | 25.19 | 24.86 | 24.90 | 3,373,499 | -0.16(-0.64%) |
Jun 15, 2007 | 25.19 | 25.29 | 24.96 | 25.06 | 6,913,064 | +0.08(+0.32%) |
Jun 14, 2007 | 25.02 | 25.11 | 24.81 | 24.98 | 4,506,643 | -0.06(-0.22%) |
Jun 13, 2007 | 24.57 | 25.06 | 24.52 | 25.04 | 4,149,545 | +0.48(+1.97%) |
Jun 12, 2007 | 24.63 | 24.69 | 24.34 | 24.55 | 5,504,003 | -0.20(-0.83%) |
Jun 11, 2007 | 24.64 | 24.95 | 24.52 | 24.76 | 3,004,814 | +0.12(+0.48%) |
Jun 08, 2007 | 24.21 | 24.67 | 24.02 | 24.64 | 3,494,116 | +0.27(+1.10%) |
Jun 07, 2007 | 24.62 | 24.63 | 24.29 | 24.37 | 5,034,686 | -0.37(-1.48%) |
Jun 06, 2007 | 24.98 | 24.98 | 24.70 | 24.74 | 3,842,227 | -0.24(-0.94%) |
Jun 05, 2007 | 24.91 | 25.01 | 24.62 | 24.98 | 6,611,112 | -0.02(-0.10%) |
Jun 04, 2007 | 25.01 | 25.14 | 24.92 | 25.00 | 3,327,724 | -0.20(-0.81%) |
Jun 01, 2007 | 25.22 | 25.36 | 25.14 | 25.21 | 3,748,670 | +0.12(+0.50%) |
May 31, 2007 | 24.74 | 25.09 | 24.70 | 25.08 | 5,542,716 | +0.35(+1.41%) |
May 30, 2007 | 24.80 | 24.88 | 24.26 | 24.73 | 9,259,274 | -0.12(-0.47%) |
May 29, 2007 | 24.83 | 25.03 | 24.64 | 24.85 | 3,931,642 | -0.02(-0.10%) |
May 25, 2007 | 24.77 | 24.98 | 24.62 | 24.88 | 3,256,873 | +0.11(+0.45%) |
May 24, 2007 | 25.02 | 25.14 | 24.72 | 24.77 | 4,821,238 | -0.20(-0.82%) |
May 23, 2007 | 24.89 | 25.13 | 24.80 | 24.97 | 5,897,699 | +0.08(+0.32%) |
May 22, 2007 | 24.73 | 24.96 | 24.52 | 24.89 | 6,905,746 | +0.07(+0.28%) |
May 21, 2007 | 24.37 | 24.86 | 24.35 | 24.82 | 7,585,914 | +0.38(+1.58%) |
May 18, 2007 | 24.20 | 24.45 | 24.02 | 24.44 | 5,101,072 | +0.34(+1.39%) |
May 17, 2007 | 24.31 | 24.31 | 23.94 | 24.10 | 4,631,454 | -0.05(-0.21%) |
May 16, 2007 | 24.24 | 24.65 | 24.04 | 24.15 | 9,913,638 | +0.50(+2.10%) |
May 15, 2007 | 24.05 | 24.10 | 23.63 | 23.65 | 5,632,400 | -0.34(-1.40%) |
May 14, 2007 | 24.18 | 24.21 | 23.84 | 23.99 | 4,185,174 | -0.25(-1.02%) |
May 11, 2007 | 24.12 | 24.24 | 23.83 | 24.24 | 6,921,194 | +0.37(+1.56%) |
May 10, 2007 | 23.90 | 24.09 | 23.80 | 23.87 | 6,742,815 | -0.09(-0.36%) |
May 09, 2007 | 23.54 | 24.03 | 23.50 | 23.95 | 5,751,581 | +0.35(+1.47%) |
May 08, 2007 | 23.59 | 23.67 | 23.48 | 23.60 | 6,195,628 | -0.05(-0.21%) |
May 07, 2007 | 23.47 | 23.80 | 23.44 | 23.65 | 4,663,142 | +0.19(+0.79%) |
May 04, 2007 | 23.65 | 23.65 | 23.34 | 23.47 | 7,217,162 | -0.07(-0.29%) |
May 03, 2007 | 23.56 | 23.58 | 23.31 | 23.54 | 4,997,301 | +0.09(+0.40%) |
May 02, 2007 | 23.32 | 23.50 | 23.26 | 23.44 | 4,778,820 | +0.23(+1.00%) |