Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.73 | 26.03 | 25.16 | 25.24 | 4,250,428 | -0.14(-0.54%) |
Jul 30, 2007 | 25.06 | 25.61 | 24.79 | 25.37 | 2,589,732 | +0.66(+2.67%) |
Jul 27, 2007 | 24.97 | 25.14 | 24.34 | 24.71 | 6,242,072 | +0.04(+0.17%) |
Jul 26, 2007 | 25.50 | 25.50 | 23.98 | 24.67 | 11,202,891 | -1.35(-5.20%) |
Jul 25, 2007 | 26.56 | 26.60 | 25.49 | 26.03 | 7,414,428 | -0.27(-1.03%) |
Jul 24, 2007 | 26.98 | 27.07 | 26.04 | 26.30 | 3,868,434 | -1.08(-3.96%) |
Jul 23, 2007 | 27.09 | 27.38 | 26.88 | 27.38 | 2,119,259 | +0.64(+2.39%) |
Jul 20, 2007 | 27.04 | 27.04 | 26.62 | 26.74 | 2,935,143 | -0.41(-1.52%) |
Jul 19, 2007 | 27.25 | 27.32 | 27.13 | 27.15 | 2,229,858 | +0.24(+0.88%) |
Jul 18, 2007 | 26.68 | 26.95 | 26.53 | 26.92 | 1,567,962 | +0.06(+0.22%) |
Jul 17, 2007 | 26.85 | 27.08 | 26.76 | 26.86 | 1,830,849 | -0.03(-0.11%) |
Jul 16, 2007 | 27.18 | 27.19 | 26.74 | 26.89 | 2,268,143 | -0.29(-1.06%) |
Jul 13, 2007 | 27.03 | 27.26 | 26.87 | 27.18 | 2,263,038 | +0.07(+0.26%) |
Jul 12, 2007 | 26.68 | 27.12 | 26.65 | 27.11 | 2,644,181 | +0.78(+2.98%) |
Jul 11, 2007 | 25.88 | 26.35 | 25.77 | 26.32 | 2,225,604 | +0.53(+2.06%) |
Jul 10, 2007 | 25.74 | 26.07 | 25.74 | 25.79 | 2,112,452 | -0.54(-2.05%) |
Jul 09, 2007 | 26.43 | 26.55 | 26.25 | 26.33 | 2,342,159 | +0.07(+0.27%) |
Jul 06, 2007 | 26.16 | 26.36 | 26.07 | 26.26 | 1,847,013 | +0.23(+0.87%) |
Jul 05, 2007 | 25.87 | 26.04 | 25.77 | 26.03 | 4,001,154 | +0.29(+1.14%) |
Jul 03, 2007 | 25.75 | 25.77 | 25.60 | 25.74 | 1,011,561 | +0.15(+0.59%) |
Jul 02, 2007 | 25.32 | 25.59 | 25.28 | 25.59 | 2,207,738 | +0.53(+2.11%) |
Jun 29, 2007 | 25.17 | 25.34 | 24.84 | 25.06 | 1,721,951 | +0.06(+0.22%) |
Jun 28, 2007 | 24.87 | 25.20 | 24.87 | 25.00 | 2,024,823 | +0.14(+0.56%) |
Jun 27, 2007 | 24.54 | 24.87 | 24.27 | 24.87 | 3,655,742 | +0.32(+1.32%) |
Jun 26, 2007 | 25.15 | 25.21 | 24.51 | 24.54 | 3,448,156 | -0.40(-1.60%) |
Jun 25, 2007 | 25.21 | 25.42 | 24.83 | 24.94 | 3,132,521 | -0.42(-1.67%) |
Jun 22, 2007 | 25.43 | 25.56 | 25.15 | 25.37 | 2,259,635 | -0.27(-1.05%) |
Jun 21, 2007 | 25.30 | 25.72 | 25.04 | 25.64 | 3,045,743 | +0.27(+1.08%) |
Jun 20, 2007 | 26.02 | 26.02 | 25.24 | 25.36 | 2,989,592 | -0.53(-2.06%) |
Jun 19, 2007 | 25.82 | 25.94 | 25.69 | 25.89 | 3,052,549 | -0.11(-0.41%) |
Jun 18, 2007 | 25.99 | 26.07 | 25.81 | 26.00 | 3,271,196 | +0.09(+0.34%) |
Jun 15, 2007 | 25.77 | 25.96 | 25.77 | 25.91 | 2,924,934 | +0.59(+2.33%) |
Jun 14, 2007 | 25.03 | 25.38 | 25.03 | 25.32 | 3,460,066 | +0.49(+1.98%) |
Jun 13, 2007 | 24.51 | 24.87 | 24.41 | 24.83 | 3,142,730 | +0.56(+2.29%) |
Jun 12, 2007 | 24.58 | 24.78 | 24.25 | 24.27 | 3,640,429 | -0.51(-2.05%) |
Jun 11, 2007 | 24.40 | 24.92 | 24.37 | 24.78 | 3,312,918 | +0.35(+1.44%) |
Jun 08, 2007 | 24.04 | 24.45 | 23.76 | 24.43 | 4,435,572 | +0.62(+2.61%) |
Jun 07, 2007 | 24.44 | 24.78 | 23.66 | 23.81 | 7,222,836 | -0.78(-3.17%) |
Jun 06, 2007 | 24.92 | 24.94 | 24.47 | 24.59 | 2,763,723 | -0.72(-2.83%) |
Jun 05, 2007 | 25.32 | 25.32 | 24.96 | 25.31 | 2,495,289 | -0.16(-0.61%) |
Jun 04, 2007 | 25.26 | 25.49 | 25.19 | 25.46 | 2,475,764 | -0.07(-0.27%) |
Jun 01, 2007 | 25.22 | 25.54 | 25.12 | 25.53 | 4,688,743 | +0.78(+3.17%) |
May 31, 2007 | 24.94 | 25.12 | 24.72 | 24.75 | 2,339,020 | +0.02(+0.08%) |
May 30, 2007 | 23.86 | 24.78 | 23.63 | 24.73 | 3,116,059 | +0.54(+2.24%) |
May 29, 2007 | 24.51 | 24.61 | 24.07 | 24.19 | 2,517,170 | +0.03(+0.12%) |
May 25, 2007 | 23.73 | 24.20 | 23.81 | 24.16 | 2,130,353 | +0.60(+2.54%) |
May 24, 2007 | 24.21 | 24.44 | 23.50 | 23.56 | 3,764,726 | -0.78(-3.20%) |
May 23, 2007 | 24.35 | 24.71 | 24.29 | 24.34 | 3,312,203 | -0.09(-0.37%) |
May 22, 2007 | 24.78 | 24.78 | 24.35 | 24.43 | 2,352,573 | -0.22(-0.91%) |
May 21, 2007 | 24.49 | 24.79 | 24.49 | 24.65 | 3,490,932 | +0.21(+0.88%) |
May 18, 2007 | 24.21 | 24.46 | 24.13 | 24.44 | 2,082,676 | +0.34(+1.43%) |
May 17, 2007 | 23.90 | 24.22 | 23.73 | 24.10 | 2,011,330 | -0.03(-0.12%) |
May 16, 2007 | 23.55 | 24.12 | 23.43 | 24.12 | 2,455,311 | +0.79(+3.40%) |
May 15, 2007 | 23.30 | 23.55 | 23.21 | 23.33 | 2,467,230 | +0.12(+0.51%) |
May 14, 2007 | 23.55 | 23.57 | 23.07 | 23.21 | 1,464,662 | -0.28(-1.19%) |
May 11, 2007 | 23.22 | 23.51 | 23.21 | 23.49 | 2,539,571 | +0.40(+1.74%) |
May 10, 2007 | 23.54 | 23.56 | 22.97 | 23.09 | 3,471,007 | -0.57(-2.40%) |
May 09, 2007 | 23.01 | 23.69 | 23.01 | 23.66 | 3,638,302 | +0.66(+2.86%) |
May 08, 2007 | 22.93 | 23.05 | 22.72 | 23.00 | 1,408,052 | -0.17(-0.72%) |
May 07, 2007 | 23.27 | 23.39 | 23.11 | 23.17 | 1,255,731 | -0.09(-0.39%) |
May 04, 2007 | 23.13 | 23.35 | 23.10 | 23.26 | 3,835,254 | +0.25(+1.10%) |
May 03, 2007 | 22.80 | 23.04 | 22.73 | 23.01 | 2,385,302 | +0.41(+1.79%) |
May 02, 2007 | 22.32 | 22.69 | 22.32 | 22.60 | 2,151,281 | +0.42(+1.87%) |