Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 24.56 | 24.59 | 24.56 | 24.57 | 9,421,156 | +0.01(+0.04%) |
Jul 23, 2007 | 24.56 | 24.59 | 24.55 | 24.56 | 856,408 | -0.03(-0.11%) |
Jul 20, 2007 | 24.55 | 24.58 | 24.55 | 24.58 | 450,261 | +0.04(+0.17%) |
Jul 19, 2007 | 24.59 | 24.60 | 24.53 | 24.54 | 1,059,000 | -0.06(-0.26%) |
Jul 18, 2007 | 24.52 | 24.61 | 24.52 | 24.61 | 671,138 | +0.08(+0.33%) |
Jul 17, 2007 | 24.54 | 24.55 | 24.52 | 24.52 | 790,851 | -0.01(-0.04%) |
Jul 16, 2007 | 24.56 | 24.58 | 24.51 | 24.53 | 1,220,152 | -0.02(-0.09%) |
Jul 13, 2007 | 24.55 | 24.58 | 24.53 | 24.56 | 510,425 | -0.00(-0.02%) |
Jul 12, 2007 | 24.56 | 24.57 | 24.51 | 24.56 | 1,003,309 | +0.01(+0.04%) |
Jul 11, 2007 | 24.51 | 24.55 | 24.51 | 24.55 | 794,579 | +0.05(+0.20%) |
Jul 10, 2007 | 24.51 | 24.54 | 24.50 | 24.50 | 301,475 | -0.03(-0.13%) |
Jul 09, 2007 | 24.52 | 24.56 | 24.49 | 24.53 | 589,788 | -0.02(-0.07%) |
Jul 06, 2007 | 24.51 | 24.55 | 24.49 | 24.55 | 363,559 | +0.03(+0.11%) |
Jul 05, 2007 | 24.53 | 24.54 | 24.46 | 24.52 | 518,318 | +0.00(+0.00%) |
Jul 03, 2007 | 24.54 | 24.56 | 24.50 | 24.52 | 161,371 | -0.01(-0.06%) |
Jul 02, 2007 | 24.52 | 24.54 | 24.51 | 24.54 | 395,316 | +0.02(+0.07%) |
Jun 29, 2007 | 24.51 | 24.52 | 24.49 | 24.52 | 1,068,428 | +0.01(+0.04%) |
Jun 28, 2007 | 24.51 | 24.52 | 24.50 | 24.51 | 810,584 | +0.00(+0.00%) |
Jun 27, 2007 | 24.43 | 24.55 | 24.41 | 24.51 | 1,519,216 | +0.03(+0.13%) |
Jun 26, 2007 | 24.42 | 24.48 | 24.42 | 24.48 | 794,579 | +0.03(+0.11%) |
Jun 25, 2007 | 24.42 | 24.47 | 24.42 | 24.45 | 1,768,043 | -0.00(-0.02%) |
Jun 22, 2007 | 24.46 | 24.48 | 24.45 | 24.46 | 960,774 | -0.02(-0.07%) |
Jun 21, 2007 | 24.45 | 24.48 | 24.44 | 24.47 | 1,285,271 | +0.03(+0.13%) |
Jun 20, 2007 | 24.46 | 24.48 | 24.44 | 24.44 | 1,087,942 | -0.01(-0.06%) |
Jun 19, 2007 | 24.46 | 24.47 | 24.44 | 24.46 | 1,009,010 | +0.01(+0.04%) |
Jun 18, 2007 | 24.46 | 24.49 | 24.44 | 24.45 | 796,113 | +0.00(+0.00%) |
Jun 15, 2007 | 24.45 | 24.45 | 24.44 | 24.45 | 832,290 | +0.00(+0.00%) |
Jun 14, 2007 | 24.46 | 24.47 | 24.44 | 24.45 | 885,131 | -0.01(-0.06%) |
Jun 13, 2007 | 24.46 | 24.48 | 24.44 | 24.46 | 1,482,162 | +0.00(+0.00%) |
Jun 12, 2007 | 24.45 | 24.50 | 24.45 | 24.46 | 823,082 | -0.03(-0.13%) |
Jun 11, 2007 | 24.46 | 24.57 | 24.46 | 24.49 | 457,146 | +0.03(+0.13%) |
Jun 08, 2007 | 24.46 | 24.47 | 24.45 | 24.46 | 2,380,229 | +0.00(+0.00%) |
Jun 07, 2007 | 24.42 | 24.52 | 24.42 | 24.46 | 861,232 | +0.03(+0.13%) |
Jun 06, 2007 | 24.42 | 24.46 | 24.41 | 24.43 | 710,385 | +0.01(+0.04%) |
Jun 05, 2007 | 24.43 | 24.47 | 24.40 | 24.42 | 591,330 | -0.03(-0.11%) |
Jun 04, 2007 | 24.39 | 24.50 | 24.39 | 24.45 | 1,657,346 | +0.05(+0.19%) |
Jun 01, 2007 | 24.39 | 24.44 | 24.39 | 24.40 | 339,844 | -0.00(-0.02%) |
May 31, 2007 | 24.39 | 24.41 | 24.36 | 24.41 | 1,072,155 | +0.01(+0.06%) |
May 30, 2007 | 24.36 | 24.40 | 24.35 | 24.39 | 695,695 | +0.05(+0.19%) |
May 29, 2007 | 24.35 | 24.42 | 24.34 | 24.35 | 678,374 | +0.02(+0.09%) |
May 25, 2007 | 24.31 | 24.34 | 24.31 | 24.32 | 266,175 | +0.00(+0.02%) |
May 24, 2007 | 24.35 | 24.35 | 24.31 | 24.32 | 902,671 | -0.00(-0.02%) |
May 23, 2007 | 24.34 | 24.36 | 24.32 | 24.32 | 1,091,888 | -0.01(-0.06%) |
May 22, 2007 | 24.34 | 24.36 | 24.33 | 24.34 | 948,934 | -0.00(-0.02%) |
May 21, 2007 | 24.32 | 24.36 | 24.32 | 24.34 | 626,191 | +0.00(+0.02%) |
May 18, 2007 | 24.34 | 24.36 | 24.33 | 24.34 | 1,523,162 | -0.01(-0.04%) |
May 17, 2007 | 24.32 | 24.37 | 24.31 | 24.35 | 2,931,874 | +0.02(+0.07%) |
May 16, 2007 | 24.33 | 24.35 | 24.31 | 24.33 | 1,922,644 | +0.02(+0.08%) |
May 15, 2007 | 24.32 | 24.34 | 24.31 | 24.31 | 1,097,808 | -0.01(-0.04%) |
May 14, 2007 | 24.31 | 24.33 | 24.31 | 24.32 | 1,739,786 | +0.00(+0.00%) |
May 11, 2007 | 24.32 | 24.33 | 24.31 | 24.32 | 1,298,207 | +0.01(+0.04%) |
May 10, 2007 | 24.29 | 24.32 | 24.29 | 24.31 | 536,735 | +0.02(+0.07%) |
May 09, 2007 | 24.29 | 24.31 | 24.26 | 24.29 | 755,113 | +0.00(+0.02%) |
May 08, 2007 | 24.29 | 24.35 | 24.28 | 24.29 | 3,494,701 | +0.00(+0.00%) |
May 07, 2007 | 24.26 | 24.30 | 24.26 | 24.29 | 291,389 | +0.02(+0.09%) |
May 04, 2007 | 24.26 | 24.28 | 24.25 | 24.26 | 1,216,425 | +0.01(+0.04%) |
May 03, 2007 | 24.25 | 24.33 | 24.24 | 24.25 | 420,168 | +0.00(+0.00%) |
May 02, 2007 | 24.25 | 24.27 | 24.24 | 24.25 | 603,827 | +0.00(+0.00%) |