Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.48 | 26.00 | 25.38 | 25.47 | 2,491,908 | -0.01(-0.04%) |
Jul 30, 2007 | 25.07 | 25.64 | 24.68 | 25.48 | 2,488,049 | +0.34(+1.35%) |
Jul 27, 2007 | 25.68 | 26.24 | 25.02 | 25.14 | 2,783,013 | -0.69(-2.67%) |
Jul 26, 2007 | 26.00 | 26.82 | 25.32 | 25.83 | 2,942,422 | -0.84(-3.15%) |
Jul 25, 2007 | 26.80 | 26.96 | 26.25 | 26.67 | 2,176,917 | +0.03(+0.11%) |
Jul 24, 2007 | 27.18 | 27.48 | 26.49 | 26.64 | 3,857,318 | -0.78(-2.84%) |
Jul 23, 2007 | 27.10 | 27.47 | 26.61 | 27.42 | 2,326,158 | +0.39(+1.44%) |
Jul 20, 2007 | 26.59 | 27.73 | 26.59 | 27.03 | 3,231,051 | -0.34(-1.24%) |
Jul 19, 2007 | 26.45 | 27.46 | 26.40 | 27.37 | 3,965,953 | +1.00(+3.79%) |
Jul 18, 2007 | 26.08 | 26.42 | 26.07 | 26.37 | 2,064,722 | +0.14(+0.53%) |
Jul 17, 2007 | 26.27 | 26.49 | 26.08 | 26.23 | 1,791,438 | +0.00(+0.00%) |
Jul 16, 2007 | 26.60 | 26.68 | 26.12 | 26.23 | 2,155,500 | -0.49(-1.83%) |
Jul 13, 2007 | 26.40 | 26.92 | 26.26 | 26.72 | 1,900,151 | +0.34(+1.29%) |
Jul 12, 2007 | 26.50 | 26.50 | 26.00 | 26.38 | 1,987,000 | +0.07(+0.27%) |
Jul 11, 2007 | 25.98 | 26.38 | 25.95 | 26.31 | 2,014,100 | +0.28(+1.08%) |
Jul 10, 2007 | 26.36 | 26.41 | 25.90 | 26.03 | 2,547,184 | -0.38(-1.44%) |
Jul 09, 2007 | 26.59 | 26.73 | 26.25 | 26.41 | 1,948,306 | -0.12(-0.45%) |
Jul 06, 2007 | 26.35 | 26.64 | 26.20 | 26.53 | 1,503,462 | +0.12(+0.45%) |
Jul 05, 2007 | 25.69 | 26.60 | 25.68 | 26.41 | 2,826,932 | -0.03(-0.11%) |
Jul 03, 2007 | 26.76 | 26.77 | 26.34 | 26.44 | 1,105,400 | +0.11(+0.42%) |
Jul 02, 2007 | 26.20 | 26.42 | 26.15 | 26.33 | 2,052,041 | +0.37(+1.43%) |
Jun 29, 2007 | 25.82 | 26.03 | 25.65 | 25.96 | 2,014,614 | +0.15(+0.58%) |
Jun 28, 2007 | 25.97 | 26.25 | 25.78 | 25.81 | 2,174,306 | -0.22(-0.85%) |
Jun 27, 2007 | 25.65 | 26.17 | 25.60 | 26.03 | 3,359,993 | +0.13(+0.50%) |
Jun 26, 2007 | 26.20 | 26.43 | 25.87 | 25.90 | 3,318,421 | -0.26(-0.99%) |
Jun 25, 2007 | 26.25 | 26.53 | 25.75 | 26.16 | 3,468,352 | -0.25(-0.95%) |
Jun 22, 2007 | 26.21 | 26.41 | 25.81 | 26.41 | 4,697,600 | +0.09(+0.34%) |
Jun 21, 2007 | 25.96 | 26.34 | 25.57 | 26.32 | 1,894,200 | +0.36(+1.39%) |
Jun 20, 2007 | 26.69 | 27.06 | 25.95 | 25.96 | 2,615,400 | -0.67(-2.52%) |
Jun 19, 2007 | 26.50 | 26.74 | 26.41 | 26.63 | 1,406,100 | +0.14(+0.53%) |
Jun 18, 2007 | 26.12 | 26.74 | 26.12 | 26.49 | 1,745,300 | -0.04(-0.15%) |
Jun 15, 2007 | 26.42 | 26.58 | 26.09 | 26.53 | 3,784,400 | +0.25(+0.95%) |
Jun 14, 2007 | 26.50 | 26.50 | 26.23 | 26.28 | 1,734,600 | -0.04(-0.15%) |
Jun 13, 2007 | 25.69 | 26.35 | 25.68 | 26.32 | 2,834,700 | +0.62(+2.41%) |
Jun 12, 2007 | 25.84 | 26.01 | 25.54 | 25.70 | 5,504,800 | -0.16(-0.62%) |
Jun 11, 2007 | 25.55 | 26.13 | 25.51 | 25.86 | 2,797,028 | +0.33(+1.29%) |
Jun 08, 2007 | 25.06 | 25.54 | 24.89 | 25.53 | 3,555,219 | +0.08(+0.31%) |
Jun 07, 2007 | 25.20 | 25.52 | 25.05 | 25.45 | 6,031,893 | +0.08(+0.32%) |
Jun 06, 2007 | 25.87 | 25.90 | 25.29 | 25.37 | 3,780,963 | -0.73(-2.80%) |
Jun 05, 2007 | 26.05 | 26.34 | 25.81 | 26.10 | 3,061,600 | -0.06(-0.23%) |
Jun 04, 2007 | 26.70 | 26.70 | 26.01 | 26.16 | 2,460,770 | -0.54(-2.02%) |
Jun 01, 2007 | 26.87 | 26.88 | 26.31 | 26.70 | 1,673,700 | +0.07(+0.26%) |
May 31, 2007 | 26.76 | 26.83 | 26.52 | 26.63 | 3,089,500 | -0.13(-0.49%) |
May 30, 2007 | 26.31 | 26.79 | 26.15 | 26.76 | 2,188,559 | +0.36(+1.36%) |
May 29, 2007 | 26.01 | 26.81 | 26.00 | 26.40 | 2,172,600 | +0.32(+1.23%) |
May 25, 2007 | 26.08 | 26.44 | 25.95 | 26.08 | 1,622,100 | +0.07(+0.27%) |
May 24, 2007 | 26.11 | 26.37 | 26.00 | 26.01 | 2,514,400 | -0.24(-0.91%) |
May 23, 2007 | 26.75 | 26.80 | 26.20 | 26.25 | 2,512,526 | -0.26(-0.98%) |
May 22, 2007 | 26.79 | 26.96 | 26.35 | 26.51 | 2,476,000 | -0.33(-1.23%) |
May 21, 2007 | 26.60 | 27.07 | 26.50 | 26.84 | 2,398,200 | +0.04(+0.15%) |
May 18, 2007 | 26.59 | 27.00 | 26.39 | 26.80 | 3,229,029 | +0.40(+1.52%) |
May 17, 2007 | 26.25 | 26.50 | 26.21 | 26.40 | 1,459,100 | +0.08(+0.30%) |
May 16, 2007 | 26.05 | 26.35 | 25.96 | 26.32 | 1,836,400 | +0.44(+1.70%) |
May 15, 2007 | 26.02 | 26.34 | 25.85 | 25.88 | 1,841,472 | -0.14(-0.54%) |
May 14, 2007 | 26.17 | 26.49 | 25.94 | 26.02 | 1,281,900 | -0.15(-0.57%) |
May 11, 2007 | 25.91 | 26.17 | 25.76 | 26.17 | 1,552,671 | +0.26(+1.00%) |
May 10, 2007 | 26.10 | 26.29 | 25.90 | 25.91 | 1,960,436 | -0.22(-0.84%) |
May 09, 2007 | 26.05 | 26.25 | 25.52 | 26.13 | 2,233,210 | -0.01(-0.04%) |
May 08, 2007 | 26.30 | 26.72 | 25.38 | 26.14 | 3,056,100 | -0.39(-1.47%) |
May 07, 2007 | 26.50 | 26.77 | 26.34 | 26.53 | 1,232,318 | -0.11(-0.41%) |
May 04, 2007 | 26.50 | 26.99 | 26.32 | 26.64 | 1,437,267 | +0.17(+0.64%) |
May 03, 2007 | 26.73 | 26.91 | 26.36 | 26.47 | 1,544,672 | -0.16(-0.60%) |
May 02, 2007 | 26.37 | 26.75 | 26.00 | 26.63 | 1,417,812 | +0.21(+0.79%) |