Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.26 | 26.26 | 26.00 | 26.21 | 110,600 | +0.38(+1.47%) |
Jul 30, 2007 | 26.26 | 26.30 | 25.75 | 25.83 | 261,100 | -0.17(-0.65%) |
Jul 27, 2007 | 26.35 | 26.35 | 25.91 | 26.00 | 167,500 | -0.12(-0.46%) |
Jul 26, 2007 | 26.31 | 26.43 | 26.03 | 26.12 | 241,900 | +0.09(+0.35%) |
Jul 25, 2007 | 26.25 | 26.25 | 25.90 | 26.03 | 145,700 | +0.10(+0.39%) |
Jul 24, 2007 | 26.21 | 26.21 | 25.84 | 25.93 | 382,500 | +0.23(+0.89%) |
Jul 23, 2007 | 26.23 | 26.26 | 25.58 | 25.70 | 344,100 | -0.68(-2.58%) |
Jul 20, 2007 | 26.54 | 26.73 | 26.26 | 26.38 | 229,100 | -0.07(-0.26%) |
Jul 19, 2007 | 26.69 | 26.73 | 26.27 | 26.45 | 307,500 | -0.12(-0.45%) |
Jul 18, 2007 | 26.35 | 26.57 | 26.27 | 26.57 | 197,000 | +0.47(+1.80%) |
Jul 17, 2007 | 26.70 | 26.79 | 25.96 | 26.10 | 510,600 | -0.54(-2.03%) |
Jul 16, 2007 | 27.08 | 27.21 | 26.50 | 26.64 | 532,600 | -0.93(-3.37%) |
Jul 13, 2007 | 27.60 | 27.68 | 27.33 | 27.57 | 190,900 | +0.12(+0.44%) |
Jul 12, 2007 | 27.28 | 27.54 | 27.03 | 27.45 | 278,500 | +0.27(+0.99%) |
Jul 11, 2007 | 27.09 | 27.20 | 27.00 | 27.18 | 277,900 | +0.02(+0.07%) |
Jul 10, 2007 | 26.73 | 27.24 | 26.55 | 27.16 | 425,200 | +0.52(+1.95%) |
Jul 09, 2007 | 26.50 | 26.72 | 26.40 | 26.64 | 276,700 | -0.07(-0.26%) |
Jul 06, 2007 | 26.46 | 26.73 | 26.34 | 26.71 | 343,700 | +0.34(+1.29%) |
Jul 05, 2007 | 26.34 | 26.46 | 26.18 | 26.37 | 262,600 | +0.40(+1.54%) |
Jul 03, 2007 | 26.27 | 26.39 | 25.93 | 25.97 | 213,300 | -0.34(-1.29%) |
Jul 02, 2007 | 26.81 | 27.30 | 25.85 | 26.31 | 270,000 | -0.09(-0.34%) |
Jun 29, 2007 | 26.90 | 27.10 | 26.20 | 26.40 | 496,600 | +0.09(+0.34%) |
Jun 28, 2007 | 26.70 | 26.70 | 26.20 | 26.31 | 466,100 | +0.07(+0.27%) |
Jun 27, 2007 | 26.65 | 26.71 | 25.97 | 26.24 | 303,400 | -0.43(-1.61%) |
Jun 26, 2007 | 26.46 | 26.81 | 26.42 | 26.67 | 308,400 | +0.37(+1.41%) |
Jun 25, 2007 | 26.70 | 26.70 | 26.20 | 26.30 | 258,000 | -0.39(-1.46%) |
Jun 22, 2007 | 27.15 | 27.26 | 26.34 | 26.69 | 535,100 | -0.48(-1.77%) |
Jun 21, 2007 | 27.58 | 27.85 | 27.04 | 27.17 | 352,900 | -0.06(-0.22%) |
Jun 20, 2007 | 27.10 | 27.74 | 27.00 | 27.23 | 738,600 | +0.11(+0.41%) |
Jun 19, 2007 | 28.10 | 28.10 | 27.05 | 27.12 | 836,900 | -1.03(-3.66%) |
Jun 18, 2007 | 27.95 | 28.35 | 27.61 | 28.15 | 948,800 | +0.28(+1.00%) |
Jun 15, 2007 | 27.46 | 27.87 | 27.43 | 27.87 | 473,800 | +0.37(+1.35%) |
Jun 14, 2007 | 27.30 | 27.62 | 27.15 | 27.50 | 446,300 | +0.22(+0.81%) |
Jun 13, 2007 | 26.73 | 27.30 | 26.61 | 27.28 | 394,200 | +0.31(+1.15%) |
Jun 12, 2007 | 26.91 | 27.10 | 26.72 | 26.97 | 277,000 | +0.09(+0.33%) |
Jun 11, 2007 | 26.58 | 27.15 | 26.52 | 26.88 | 264,400 | +0.45(+1.70%) |
Jun 08, 2007 | 26.37 | 26.50 | 26.03 | 26.43 | 84,700 | -0.13(-0.49%) |
Jun 07, 2007 | 26.07 | 26.57 | 25.97 | 26.56 | 163,900 | +0.45(+1.72%) |
Jun 06, 2007 | 26.41 | 26.41 | 25.96 | 26.11 | 131,700 | -0.20(-0.76%) |
Jun 05, 2007 | 26.30 | 26.52 | 26.14 | 26.31 | 154,900 | +0.08(+0.30%) |
Jun 04, 2007 | 26.39 | 26.49 | 26.12 | 26.23 | 193,800 | -0.16(-0.61%) |
Jun 01, 2007 | 26.26 | 26.62 | 26.11 | 26.39 | 290,800 | +0.04(+0.15%) |
May 31, 2007 | 26.36 | 26.50 | 26.00 | 26.35 | 278,900 | +0.12(+0.46%) |
May 30, 2007 | 25.69 | 26.24 | 25.51 | 26.23 | 235,400 | +0.65(+2.54%) |
May 29, 2007 | 25.83 | 25.89 | 25.50 | 25.58 | 158,800 | -0.42(-1.62%) |
May 25, 2007 | 25.79 | 26.12 | 25.70 | 26.00 | 208,000 | +0.45(+1.76%) |
May 24, 2007 | 25.31 | 25.56 | 25.18 | 25.55 | 178,200 | +0.45(+1.79%) |
May 23, 2007 | 25.25 | 25.25 | 25.04 | 25.10 | 110,400 | +0.11(+0.44%) |
May 22, 2007 | 25.10 | 25.30 | 24.90 | 24.99 | 164,200 | -0.35(-1.38%) |
May 21, 2007 | 25.05 | 25.40 | 25.01 | 25.34 | 289,700 | +0.46(+1.85%) |
May 18, 2007 | 25.16 | 25.25 | 24.81 | 24.88 | 144,200 | -0.25(-0.99%) |
May 17, 2007 | 25.30 | 25.41 | 25.11 | 25.13 | 255,000 | -0.17(-0.67%) |
May 16, 2007 | 25.37 | 25.56 | 25.24 | 25.30 | 190,400 | -0.04(-0.16%) |
May 15, 2007 | 25.00 | 25.42 | 24.88 | 25.34 | 313,300 | +0.08(+0.32%) |
May 14, 2007 | 25.47 | 25.51 | 25.26 | 25.26 | 170,200 | -0.07(-0.28%) |
May 11, 2007 | 24.62 | 25.40 | 24.62 | 25.33 | 281,300 | +0.61(+2.47%) |
May 10, 2007 | 24.80 | 25.00 | 24.60 | 24.72 | 163,100 | -0.18(-0.72%) |
May 09, 2007 | 24.78 | 24.96 | 24.78 | 24.90 | 310,300 | +0.07(+0.28%) |
May 08, 2007 | 24.94 | 25.04 | 24.78 | 24.83 | 334,500 | -0.49(-1.94%) |
May 07, 2007 | 25.66 | 25.68 | 25.15 | 25.32 | 160,700 | -0.29(-1.13%) |
May 04, 2007 | 25.50 | 25.61 | 25.30 | 25.61 | 402,000 | +0.17(+0.67%) |
May 03, 2007 | 25.20 | 25.66 | 25.15 | 25.44 | 2,226,200 | +0.32(+1.27%) |
May 02, 2007 | 25.40 | 25.42 | 25.06 | 25.12 | 266,300 | -0.14(-0.55%) |