Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.08 | 26.22 | 25.11 | 25.11 | 10,274,129 | -0.74(-2.87%) |
Jul 30, 2007 | 24.91 | 25.96 | 24.91 | 25.85 | 9,513,795 | +0.95(+3.80%) |
Jul 27, 2007 | 25.43 | 25.55 | 24.79 | 24.91 | 13,865,093 | -0.52(-2.06%) |
Jul 26, 2007 | 26.64 | 26.65 | 24.48 | 25.43 | 22,004,426 | -1.53(-5.68%) |
Jul 25, 2007 | 27.97 | 28.19 | 26.46 | 26.97 | 9,624,518 | -1.49(-5.23%) |
Jul 24, 2007 | 30.05 | 30.17 | 28.04 | 28.45 | 8,225,374 | -1.38(-4.64%) |
Jul 23, 2007 | 29.13 | 29.94 | 29.12 | 29.84 | 6,777,401 | +0.71(+2.44%) |
Jul 20, 2007 | 29.92 | 29.92 | 29.00 | 29.13 | 9,070,821 | -0.82(-2.73%) |
Jul 19, 2007 | 29.99 | 30.27 | 29.88 | 29.94 | 7,206,163 | -0.01(-0.03%) |
Jul 18, 2007 | 29.19 | 29.98 | 29.02 | 29.95 | 7,280,953 | +0.93(+3.20%) |
Jul 17, 2007 | 28.96 | 29.25 | 28.64 | 29.02 | 4,304,717 | +0.13(+0.44%) |
Jul 16, 2007 | 28.87 | 29.22 | 28.82 | 28.90 | 6,577,284 | +0.12(+0.41%) |
Jul 13, 2007 | 28.40 | 28.78 | 28.17 | 28.78 | 4,842,559 | +0.17(+0.61%) |
Jul 12, 2007 | 28.15 | 28.62 | 27.99 | 28.60 | 6,962,567 | +0.55(+1.97%) |
Jul 11, 2007 | 28.03 | 28.19 | 27.73 | 28.05 | 5,744,186 | -0.08(-0.27%) |
Jul 10, 2007 | 28.28 | 28.64 | 28.08 | 28.13 | 7,065,252 | -0.57(-1.98%) |
Jul 09, 2007 | 28.10 | 29.16 | 28.03 | 28.70 | 10,148,822 | +1.44(+5.28%) |
Jul 06, 2007 | 27.43 | 27.52 | 27.18 | 27.26 | 4,863,976 | -0.15(-0.55%) |
Jul 05, 2007 | 27.31 | 27.59 | 27.06 | 27.41 | 4,570,326 | -0.14(-0.51%) |
Jul 03, 2007 | 27.49 | 27.60 | 27.27 | 27.55 | 2,293,442 | +0.09(+0.31%) |
Jul 02, 2007 | 26.79 | 27.51 | 26.70 | 27.46 | 4,405,998 | +0.75(+2.80%) |
Jun 29, 2007 | 26.85 | 26.93 | 26.40 | 26.71 | 6,002,200 | -0.13(-0.47%) |
Jun 28, 2007 | 26.83 | 27.11 | 26.75 | 26.84 | 3,904,313 | -0.11(-0.40%) |
Jun 27, 2007 | 26.11 | 26.96 | 25.84 | 26.95 | 7,437,113 | +0.62(+2.37%) |
Jun 26, 2007 | 26.77 | 26.77 | 26.19 | 26.32 | 4,966,394 | -0.13(-0.48%) |
Jun 25, 2007 | 26.89 | 27.08 | 26.34 | 26.45 | 4,334,733 | -0.38(-1.42%) |
Jun 22, 2007 | 27.44 | 27.47 | 26.81 | 26.83 | 12,168,236 | -0.62(-2.25%) |
Jun 21, 2007 | 27.14 | 27.62 | 27.04 | 27.45 | 5,258,502 | +0.23(+0.86%) |
Jun 20, 2007 | 27.78 | 28.32 | 27.19 | 27.21 | 7,076,998 | -0.49(-1.77%) |
Jun 19, 2007 | 27.28 | 27.83 | 27.17 | 27.70 | 4,286,275 | +0.34(+1.26%) |
Jun 18, 2007 | 27.89 | 27.93 | 27.36 | 27.36 | 4,951,617 | -0.46(-1.67%) |
Jun 15, 2007 | 27.94 | 28.11 | 27.62 | 27.82 | 8,170,153 | +0.27(+0.98%) |
Jun 14, 2007 | 27.21 | 27.99 | 27.21 | 27.55 | 6,116,129 | +0.29(+1.08%) |
Jun 13, 2007 | 26.52 | 27.30 | 26.40 | 27.26 | 5,623,802 | +0.78(+2.93%) |
Jun 12, 2007 | 26.76 | 26.97 | 26.44 | 26.48 | 4,792,613 | -0.37(-1.36%) |
Jun 11, 2007 | 26.46 | 27.00 | 26.36 | 26.85 | 3,011,129 | +0.36(+1.37%) |
Jun 08, 2007 | 26.13 | 26.59 | 25.77 | 26.49 | 6,368,216 | +0.19(+0.74%) |
Jun 07, 2007 | 26.42 | 26.76 | 26.24 | 26.29 | 5,937,041 | -0.61(-2.28%) |
Jun 06, 2007 | 27.28 | 27.28 | 26.72 | 26.91 | 5,566,039 | -0.41(-1.49%) |
Jun 05, 2007 | 26.59 | 27.38 | 26.38 | 27.32 | 8,681,912 | +0.58(+2.16%) |
Jun 04, 2007 | 26.50 | 26.76 | 26.39 | 26.74 | 4,294,516 | +0.10(+0.36%) |
Jun 01, 2007 | 26.91 | 27.06 | 26.38 | 26.64 | 5,155,661 | -0.14(-0.53%) |
May 31, 2007 | 26.57 | 27.02 | 26.55 | 26.78 | 4,894,040 | +0.26(+1.00%) |
May 30, 2007 | 26.17 | 26.52 | 25.91 | 26.52 | 4,027,522 | +0.31(+1.18%) |
May 29, 2007 | 26.15 | 26.52 | 26.08 | 26.21 | 2,655,177 | +0.03(+0.12%) |
May 25, 2007 | 25.99 | 26.31 | 25.96 | 26.18 | 2,442,613 | +0.30(+1.16%) |
May 24, 2007 | 26.58 | 26.71 | 25.80 | 25.88 | 4,771,174 | -0.62(-2.33%) |
May 23, 2007 | 26.67 | 27.09 | 26.47 | 26.50 | 3,243,350 | -0.18(-0.68%) |
May 22, 2007 | 26.84 | 26.90 | 26.54 | 26.68 | 3,687,682 | -0.39(-1.44%) |
May 21, 2007 | 26.47 | 27.08 | 26.36 | 27.07 | 4,896,178 | +0.55(+2.07%) |
May 18, 2007 | 26.23 | 26.58 | 26.18 | 26.52 | 5,776,391 | +0.30(+1.16%) |
May 17, 2007 | 26.41 | 26.53 | 26.05 | 26.21 | 3,426,769 | -0.30(-1.12%) |
May 16, 2007 | 26.40 | 26.51 | 26.07 | 26.51 | 4,836,812 | +0.23(+0.86%) |
May 15, 2007 | 26.92 | 26.97 | 26.27 | 26.28 | 5,866,906 | -0.59(-2.20%) |
May 14, 2007 | 27.13 | 27.18 | 26.54 | 26.88 | 8,999,520 | -0.09(-0.32%) |
May 11, 2007 | 26.80 | 27.08 | 26.52 | 26.96 | 2,940,838 | +0.52(+1.96%) |
May 10, 2007 | 26.94 | 27.00 | 26.25 | 26.44 | 4,606,659 | -0.83(-3.03%) |
May 09, 2007 | 26.77 | 27.30 | 26.57 | 27.27 | 6,079,125 | +0.47(+1.74%) |
May 08, 2007 | 26.67 | 26.81 | 26.29 | 26.80 | 4,777,899 | +0.10(+0.36%) |
May 07, 2007 | 26.62 | 26.92 | 26.49 | 26.71 | 3,324,634 | +0.06(+0.21%) |
May 04, 2007 | 26.61 | 27.05 | 26.44 | 26.65 | 6,902,676 | +0.04(+0.16%) |
May 03, 2007 | 26.63 | 26.66 | 26.36 | 26.61 | 3,507,314 | +0.07(+0.27%) |
May 02, 2007 | 26.11 | 26.54 | 25.89 | 26.54 | 5,038,852 | +0.40(+1.51%) |