Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.02 | 25.01 | 24.74 | 24.81 | 10,389,844 | +0.80(+3.34%) |
Jul 30, 2007 | 24.07 | 24.11 | 23.46 | 24.01 | 11,093,837 | -0.10(-0.40%) |
Jul 27, 2007 | 24.55 | 24.89 | 24.08 | 24.11 | 7,656,872 | -0.78(-3.12%) |
Jul 26, 2007 | 25.27 | 25.40 | 24.78 | 24.89 | 8,803,678 | -0.68(-2.66%) |
Jul 25, 2007 | 25.84 | 25.94 | 25.30 | 25.57 | 12,855,752 | +0.65(+2.59%) |
Jul 24, 2007 | 25.16 | 25.25 | 24.82 | 24.92 | 5,877,151 | -0.38(-1.50%) |
Jul 23, 2007 | 25.43 | 25.53 | 25.30 | 25.30 | 3,477,240 | -0.27(-1.06%) |
Jul 20, 2007 | 25.84 | 25.87 | 25.49 | 25.57 | 4,847,180 | -0.16(-0.62%) |
Jul 19, 2007 | 25.75 | 25.88 | 25.65 | 25.73 | 6,372,117 | +0.33(+1.30%) |
Jul 18, 2007 | 25.51 | 25.58 | 25.23 | 25.40 | 6,743,050 | -0.40(-1.56%) |
Jul 17, 2007 | 25.91 | 25.97 | 25.76 | 25.80 | 4,382,162 | -0.13(-0.51%) |
Jul 16, 2007 | 25.97 | 26.08 | 25.92 | 25.94 | 6,887,290 | +0.41(+1.62%) |
Jul 13, 2007 | 25.73 | 25.74 | 25.50 | 25.52 | 2,832,514 | -0.05(-0.19%) |
Jul 12, 2007 | 25.28 | 25.58 | 25.19 | 25.57 | 2,839,307 | +0.45(+1.80%) |
Jul 11, 2007 | 25.30 | 25.33 | 25.06 | 25.12 | 3,004,811 | +0.08(+0.33%) |
Jul 10, 2007 | 25.14 | 25.20 | 24.98 | 25.04 | 2,659,393 | -0.07(-0.27%) |
Jul 09, 2007 | 25.15 | 25.24 | 24.97 | 25.11 | 2,445,503 | -0.06(-0.23%) |
Jul 06, 2007 | 25.13 | 25.29 | 25.02 | 25.16 | 2,195,017 | -0.15(-0.59%) |
Jul 05, 2007 | 25.61 | 25.61 | 25.20 | 25.31 | 2,081,774 | -0.22(-0.86%) |
Jul 03, 2007 | 25.56 | 25.62 | 25.51 | 25.53 | 2,193,551 | +0.09(+0.36%) |
Jul 02, 2007 | 25.41 | 25.51 | 25.33 | 25.44 | 2,873,468 | +0.00(+0.00%) |
Jun 29, 2007 | 25.24 | 25.56 | 25.25 | 25.44 | 2,459,717 | -0.04(-0.15%) |
Jun 28, 2007 | 25.57 | 25.55 | 25.40 | 25.48 | 2,665,362 | -0.11(-0.42%) |
Jun 27, 2007 | 25.59 | 25.78 | 25.39 | 25.59 | 3,875,974 | +0.24(+0.96%) |
Jun 26, 2007 | 25.44 | 25.45 | 25.25 | 25.34 | 6,277,435 | +0.25(+0.99%) |
Jun 25, 2007 | 25.30 | 25.48 | 25.08 | 25.10 | 4,163,651 | -0.08(-0.33%) |
Jun 22, 2007 | 25.27 | 25.32 | 25.12 | 25.18 | 4,343,123 | -0.20(-0.80%) |
Jun 21, 2007 | 25.30 | 25.45 | 25.19 | 25.38 | 3,238,325 | -0.07(-0.29%) |
Jun 20, 2007 | 25.59 | 25.66 | 25.41 | 25.46 | 3,768,725 | -0.10(-0.38%) |
Jun 19, 2007 | 25.46 | 25.58 | 25.38 | 25.55 | 4,614,774 | +0.06(+0.23%) |
Jun 18, 2007 | 25.52 | 25.58 | 25.42 | 25.49 | 2,784,139 | -0.13(-0.51%) |
Jun 15, 2007 | 25.40 | 25.64 | 25.30 | 25.63 | 5,355,839 | +0.30(+1.17%) |
Jun 14, 2007 | 25.07 | 25.38 | 25.04 | 25.33 | 4,275,943 | -0.11(-0.44%) |
Jun 13, 2007 | 25.16 | 25.47 | 25.03 | 25.44 | 5,657,823 | +0.16(+0.63%) |
Jun 12, 2007 | 25.26 | 25.46 | 25.21 | 25.28 | 5,153,899 | -0.18(-0.72%) |
Jun 11, 2007 | 24.99 | 25.51 | 24.95 | 25.46 | 6,321,282 | +0.41(+1.65%) |
Jun 08, 2007 | 24.96 | 25.09 | 24.80 | 25.05 | 3,478,166 | +0.11(+0.45%) |
Jun 07, 2007 | 25.00 | 25.37 | 24.94 | 24.94 | 8,388,399 | -0.06(-0.23%) |
Jun 06, 2007 | 25.23 | 25.17 | 24.68 | 25.00 | 19,789,722 | -0.21(-0.85%) |
Jun 05, 2007 | 24.96 | 26.12 | 24.78 | 25.21 | 17,299,724 | +0.04(+0.17%) |
Jun 04, 2007 | 24.79 | 25.17 | 24.81 | 25.17 | 4,737,935 | +0.26(+1.03%) |
Jun 01, 2007 | 24.94 | 25.03 | 24.76 | 24.91 | 7,673,107 | -0.44(-1.72%) |
May 31, 2007 | 25.32 | 25.42 | 25.13 | 25.35 | 10,387,409 | -0.26(-1.02%) |
May 30, 2007 | 24.63 | 25.61 | 24.57 | 25.61 | 16,983,648 | +0.32(+1.27%) |
May 29, 2007 | 25.21 | 25.33 | 25.10 | 25.29 | 6,486,786 | -0.18(-0.71%) |
May 25, 2007 | 25.74 | 25.74 | 25.15 | 25.47 | 8,308,364 | -0.08(-0.30%) |
May 24, 2007 | 25.75 | 25.85 | 25.54 | 25.55 | 6,176,465 | -0.35(-1.37%) |
May 23, 2007 | 26.24 | 26.33 | 25.84 | 25.90 | 7,153,950 | -0.30(-1.13%) |
May 22, 2007 | 26.06 | 26.33 | 25.91 | 26.20 | 13,792,243 | +0.36(+1.41%) |
May 21, 2007 | 28.01 | 28.03 | 25.53 | 25.83 | 28,088,574 | -2.20(-7.85%) |
May 18, 2007 | 28.08 | 28.25 | 28.03 | 28.03 | 1,945,294 | +0.17(+0.63%) |
May 17, 2007 | 27.83 | 27.99 | 27.70 | 27.86 | 2,617,399 | +0.27(+0.97%) |
May 16, 2007 | 27.64 | 27.73 | 27.54 | 27.59 | 1,869,994 | -0.00(-0.02%) |
May 15, 2007 | 27.64 | 27.70 | 27.51 | 27.60 | 2,350,908 | +0.07(+0.26%) |
May 14, 2007 | 27.63 | 27.81 | 27.41 | 27.52 | 2,387,875 | -0.07(-0.26%) |
May 11, 2007 | 27.35 | 27.62 | 27.36 | 27.60 | 2,277,950 | +0.19(+0.69%) |
May 10, 2007 | 27.61 | 27.66 | 27.38 | 27.41 | 2,502,740 | -0.47(-1.69%) |
May 09, 2007 | 27.93 | 28.07 | 27.82 | 27.88 | 2,114,123 | -0.21(-0.74%) |
May 08, 2007 | 27.80 | 28.11 | 27.78 | 28.09 | 2,892,416 | -0.15(-0.52%) |
May 07, 2007 | 28.03 | 28.29 | 28.03 | 28.23 | 1,693,744 | +0.11(+0.38%) |
May 04, 2007 | 28.24 | 28.34 | 28.11 | 28.13 | 1,713,506 | +0.22(+0.80%) |
May 03, 2007 | 27.88 | 27.99 | 27.82 | 27.90 | 1,480,482 | -0.12(-0.42%) |
May 02, 2007 | 27.71 | 28.03 | 27.68 | 28.02 | 3,705,261 | +0.08(+0.30%) |