Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.75 | 25.97 | 25.29 | 25.29 | 2,440,207 | -0.46(-1.79%) |
Jul 30, 2007 | 25.56 | 25.88 | 25.32 | 25.75 | 2,260,599 | +0.01(+0.06%) |
Jul 27, 2007 | 26.38 | 26.57 | 25.74 | 25.74 | 2,222,696 | -0.61(-2.32%) |
Jul 26, 2007 | 26.68 | 26.84 | 26.04 | 26.35 | 2,341,242 | -0.62(-2.32%) |
Jul 25, 2007 | 26.03 | 27.03 | 26.01 | 26.97 | 4,400,781 | +0.12(+0.44%) |
Jul 24, 2007 | 27.85 | 27.90 | 26.64 | 26.85 | 4,876,667 | -1.15(-4.12%) |
Jul 23, 2007 | 27.69 | 28.23 | 27.69 | 28.00 | 2,102,670 | -0.15(-0.53%) |
Jul 20, 2007 | 28.26 | 28.45 | 28.04 | 28.15 | 1,270,553 | -0.10(-0.37%) |
Jul 19, 2007 | 27.98 | 28.43 | 27.98 | 28.26 | 838,971 | +0.25(+0.88%) |
Jul 18, 2007 | 28.01 | 28.24 | 27.76 | 28.01 | 961,282 | -0.13(-0.48%) |
Jul 17, 2007 | 28.21 | 28.42 | 28.10 | 28.15 | 1,035,340 | +0.01(+0.03%) |
Jul 16, 2007 | 28.19 | 28.27 | 27.90 | 28.14 | 577,280 | -0.16(-0.55%) |
Jul 13, 2007 | 28.27 | 28.33 | 28.01 | 28.29 | 503,087 | +0.06(+0.21%) |
Jul 12, 2007 | 27.80 | 28.23 | 27.77 | 28.23 | 851,068 | +0.46(+1.66%) |
Jul 11, 2007 | 27.60 | 27.77 | 27.28 | 27.77 | 847,976 | +0.13(+0.48%) |
Jul 10, 2007 | 27.93 | 28.03 | 27.64 | 27.64 | 1,266,521 | -0.38(-1.35%) |
Jul 09, 2007 | 27.63 | 28.05 | 27.63 | 28.02 | 852,277 | +0.38(+1.37%) |
Jul 06, 2007 | 27.38 | 27.68 | 27.26 | 27.64 | 633,865 | +0.10(+0.38%) |
Jul 05, 2007 | 27.57 | 27.63 | 27.38 | 27.54 | 644,618 | -0.12(-0.43%) |
Jul 03, 2007 | 27.57 | 27.71 | 27.46 | 27.65 | 384,002 | +0.10(+0.35%) |
Jul 02, 2007 | 27.31 | 27.60 | 27.20 | 27.56 | 1,036,953 | +0.40(+1.48%) |
Jun 29, 2007 | 27.50 | 27.66 | 27.01 | 27.16 | 1,177,409 | -0.39(-1.43%) |
Jun 28, 2007 | 27.32 | 27.71 | 27.26 | 27.55 | 1,043,128 | +0.23(+0.84%) |
Jun 27, 2007 | 26.97 | 27.32 | 26.95 | 27.32 | 1,112,893 | +0.16(+0.60%) |
Jun 26, 2007 | 27.06 | 27.34 | 26.99 | 27.16 | 1,049,804 | +0.10(+0.36%) |
Jun 25, 2007 | 27.10 | 27.37 | 26.98 | 27.06 | 1,466,519 | +0.09(+0.33%) |
Jun 22, 2007 | 27.44 | 27.44 | 26.81 | 26.97 | 1,568,266 | -0.12(-0.44%) |
Jun 21, 2007 | 26.72 | 27.22 | 26.61 | 27.09 | 1,601,196 | +0.37(+1.39%) |
Jun 20, 2007 | 26.78 | 26.93 | 26.67 | 26.72 | 1,483,858 | +0.00(+0.00%) |
Jun 19, 2007 | 26.50 | 26.75 | 26.48 | 26.72 | 863,433 | +0.12(+0.45%) |
Jun 18, 2007 | 26.45 | 26.70 | 26.42 | 26.60 | 913,298 | +0.18(+0.68%) |
Jun 15, 2007 | 26.45 | 26.58 | 26.26 | 26.42 | 1,087,490 | +0.10(+0.40%) |
Jun 14, 2007 | 26.33 | 26.58 | 26.19 | 26.32 | 1,327,408 | -0.04(-0.14%) |
Jun 13, 2007 | 26.04 | 26.38 | 25.88 | 26.35 | 1,740,039 | +0.39(+1.49%) |
Jun 12, 2007 | 26.23 | 26.39 | 25.95 | 25.97 | 1,336,682 | -0.27(-1.02%) |
Jun 11, 2007 | 26.50 | 26.50 | 26.17 | 26.23 | 1,097,168 | -0.27(-1.01%) |
Jun 08, 2007 | 25.82 | 26.52 | 25.82 | 26.50 | 1,341,143 | +0.64(+2.47%) |
Jun 07, 2007 | 25.88 | 26.29 | 25.71 | 25.86 | 2,299,155 | -0.05(-0.20%) |
Jun 06, 2007 | 26.07 | 26.15 | 25.83 | 25.91 | 916,364 | -0.15(-0.57%) |
Jun 05, 2007 | 26.40 | 26.43 | 26.00 | 26.06 | 1,360,606 | -0.46(-1.74%) |
Jun 04, 2007 | 26.32 | 26.63 | 26.24 | 26.52 | 1,215,527 | +0.16(+0.62%) |
Jun 01, 2007 | 26.28 | 26.53 | 26.19 | 26.36 | 1,211,794 | +0.22(+0.83%) |
May 31, 2007 | 25.96 | 26.20 | 25.88 | 26.14 | 1,603,615 | +0.27(+1.04%) |
May 30, 2007 | 25.28 | 25.88 | 25.24 | 25.88 | 1,856,301 | +0.60(+2.38%) |
May 29, 2007 | 25.62 | 25.71 | 25.11 | 25.27 | 1,507,782 | -0.31(-1.22%) |
May 25, 2007 | 25.38 | 25.79 | 25.35 | 25.59 | 1,246,494 | +0.21(+0.82%) |
May 24, 2007 | 26.43 | 25.89 | 25.23 | 25.38 | 1,864,365 | -0.40(-1.56%) |
May 23, 2007 | 25.88 | 25.96 | 25.71 | 25.78 | 1,243,537 | -0.16(-0.60%) |
May 22, 2007 | 26.05 | 26.14 | 25.92 | 25.94 | 1,064,507 | -0.11(-0.43%) |
May 21, 2007 | 25.88 | 26.18 | 25.72 | 26.05 | 1,299,585 | +0.03(+0.11%) |
May 18, 2007 | 25.87 | 26.08 | 25.73 | 26.02 | 1,062,087 | +0.20(+0.78%) |
May 17, 2007 | 26.00 | 26.07 | 25.71 | 25.82 | 1,041,450 | -0.31(-1.17%) |
May 16, 2007 | 25.78 | 26.13 | 25.72 | 26.12 | 1,101,603 | +0.42(+1.62%) |
May 15, 2007 | 25.80 | 26.13 | 25.68 | 25.71 | 1,660,066 | -0.15(-0.58%) |
May 14, 2007 | 26.04 | 26.08 | 25.70 | 25.85 | 1,622,701 | -0.19(-0.71%) |
May 11, 2007 | 25.70 | 26.06 | 25.47 | 26.04 | 1,791,664 | +0.37(+1.45%) |
May 10, 2007 | 25.85 | 26.00 | 25.59 | 25.67 | 1,725,751 | -0.19(-0.72%) |
May 09, 2007 | 25.56 | 25.99 | 25.40 | 25.85 | 1,317,193 | +0.19(+0.72%) |
May 08, 2007 | 25.43 | 25.68 | 25.36 | 25.67 | 1,377,407 | +0.14(+0.55%) |
May 07, 2007 | 25.46 | 25.67 | 25.30 | 25.53 | 1,201,468 | +0.06(+0.23%) |
May 04, 2007 | 25.62 | 25.68 | 25.33 | 25.47 | 2,081,433 | -0.15(-0.58%) |
May 03, 2007 | 25.15 | 25.68 | 25.01 | 25.62 | 2,534,521 | +0.46(+1.83%) |
May 02, 2007 | 24.75 | 25.29 | 24.75 | 25.15 | 1,485,471 | +0.31(+1.26%) |