Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.48 | 27.48 | 27.05 | 27.15 | 817,733 | +0.02(+0.06%) |
Jul 30, 2007 | 27.29 | 27.42 | 26.95 | 27.14 | 1,202,587 | +0.26(+0.98%) |
Jul 27, 2007 | 27.22 | 27.30 | 26.76 | 26.87 | 1,380,223 | -0.08(-0.28%) |
Jul 26, 2007 | 27.64 | 27.65 | 26.40 | 26.95 | 905,953 | -0.82(-2.96%) |
Jul 25, 2007 | 27.89 | 27.96 | 27.59 | 27.77 | 858,079 | +0.02(+0.05%) |
Jul 24, 2007 | 27.97 | 28.04 | 27.61 | 27.75 | 628,290 | -0.06(-0.22%) |
Jul 23, 2007 | 27.85 | 27.93 | 27.75 | 27.81 | 432,613 | -0.29(-1.02%) |
Jul 20, 2007 | 27.98 | 28.21 | 27.89 | 28.10 | 2,512,367 | +0.21(+0.76%) |
Jul 19, 2007 | 27.78 | 28.49 | 27.70 | 27.89 | 1,839,103 | +0.17(+0.63%) |
Jul 18, 2007 | 27.71 | 27.80 | 27.44 | 27.72 | 1,705,114 | -0.25(-0.89%) |
Jul 17, 2007 | 27.92 | 28.00 | 27.88 | 27.97 | 581,460 | -0.32(-1.15%) |
Jul 16, 2007 | 28.30 | 28.37 | 28.25 | 28.29 | 396,528 | -0.03(-0.11%) |
Jul 13, 2007 | 28.25 | 28.38 | 28.15 | 28.32 | 535,812 | +0.35(+1.27%) |
Jul 12, 2007 | 27.70 | 27.97 | 27.67 | 27.97 | 408,070 | +0.36(+1.31%) |
Jul 11, 2007 | 27.54 | 27.67 | 27.45 | 27.60 | 405,417 | +0.02(+0.08%) |
Jul 10, 2007 | 27.66 | 27.75 | 27.55 | 27.58 | 424,918 | -0.34(-1.21%) |
Jul 09, 2007 | 27.88 | 28.02 | 27.86 | 27.92 | 496,158 | +0.07(+0.24%) |
Jul 06, 2007 | 27.77 | 27.96 | 27.74 | 27.85 | 377,160 | -0.06(-0.22%) |
Jul 05, 2007 | 28.12 | 28.12 | 27.84 | 27.91 | 625,770 | -0.32(-1.12%) |
Jul 03, 2007 | 28.19 | 28.25 | 28.04 | 28.23 | 3,725,965 | +0.04(+0.13%) |
Jul 02, 2007 | 27.89 | 28.19 | 27.69 | 28.19 | 2,686,685 | +0.84(+3.06%) |
Jun 29, 2007 | 27.53 | 27.58 | 27.32 | 27.36 | 439,246 | +0.03(+0.11%) |
Jun 28, 2007 | 27.10 | 27.43 | 27.05 | 27.32 | 877,962 | +0.44(+1.65%) |
Jun 27, 2007 | 26.53 | 26.88 | 26.47 | 26.88 | 2,296,246 | +0.17(+0.65%) |
Jun 26, 2007 | 26.99 | 27.06 | 26.63 | 26.71 | 556,122 | -0.08(-0.28%) |
Jun 25, 2007 | 27.14 | 27.14 | 26.76 | 26.78 | 479,708 | +0.23(+0.88%) |
Jun 22, 2007 | 26.80 | 26.83 | 26.50 | 26.55 | 377,823 | -0.29(-1.10%) |
Jun 21, 2007 | 26.94 | 26.94 | 26.62 | 26.84 | 984,755 | +0.14(+0.51%) |
Jun 20, 2007 | 27.12 | 27.12 | 26.63 | 26.71 | 1,167,697 | -0.43(-1.58%) |
Jun 19, 2007 | 27.14 | 27.17 | 26.96 | 27.14 | 602,288 | +0.20(+0.76%) |
Jun 18, 2007 | 26.80 | 26.93 | 26.73 | 26.93 | 878,492 | +0.15(+0.56%) |
Jun 15, 2007 | 26.68 | 26.87 | 26.64 | 26.78 | 448,134 | +0.37(+1.40%) |
Jun 14, 2007 | 26.26 | 26.50 | 26.26 | 26.41 | 542,325 | +0.01(+0.03%) |
Jun 13, 2007 | 26.28 | 26.41 | 26.17 | 26.41 | 693,560 | +0.54(+2.10%) |
Jun 12, 2007 | 26.02 | 26.28 | 25.86 | 25.86 | 3,229,541 | -0.48(-1.83%) |
Jun 11, 2007 | 26.30 | 26.47 | 26.23 | 26.34 | 881,543 | +0.25(+0.95%) |
Jun 08, 2007 | 25.90 | 26.17 | 25.74 | 26.10 | 821,248 | -0.03(-0.12%) |
Jun 07, 2007 | 26.39 | 26.50 | 26.08 | 26.13 | 1,018,717 | -0.15(-0.57%) |
Jun 06, 2007 | 26.56 | 26.56 | 26.18 | 26.28 | 432,812 | -0.28(-1.05%) |
Jun 05, 2007 | 26.62 | 26.65 | 26.44 | 26.56 | 560,898 | -0.12(-0.45%) |
Jun 04, 2007 | 26.73 | 26.74 | 26.50 | 26.68 | 540,054 | -0.13(-0.48%) |
Jun 01, 2007 | 26.74 | 26.82 | 26.65 | 26.80 | 614,095 | +0.17(+0.65%) |
May 31, 2007 | 26.50 | 26.68 | 26.47 | 26.63 | 711,041 | +0.51(+1.96%) |
May 30, 2007 | 25.95 | 26.15 | 25.85 | 26.12 | 664,215 | -0.13(-0.49%) |
May 29, 2007 | 26.28 | 26.29 | 26.08 | 26.25 | 743,574 | +0.29(+1.10%) |
May 25, 2007 | 25.89 | 26.09 | 25.89 | 25.96 | 554,795 | +0.09(+0.35%) |
May 24, 2007 | 26.04 | 26.29 | 25.81 | 25.87 | 1,207,098 | +0.23(+0.91%) |
May 23, 2007 | 25.64 | 25.88 | 25.62 | 25.64 | 766,790 | -0.04(-0.15%) |
May 22, 2007 | 25.72 | 25.79 | 25.59 | 25.67 | 688,718 | -0.23(-0.90%) |
May 21, 2007 | 25.92 | 26.02 | 25.86 | 25.91 | 578,144 | -0.10(-0.38%) |
May 18, 2007 | 26.00 | 26.14 | 25.98 | 26.01 | 752,595 | +0.04(+0.15%) |
May 17, 2007 | 25.90 | 26.05 | 25.79 | 25.97 | 799,293 | +0.00(+0.00%) |
May 16, 2007 | 25.85 | 25.97 | 25.79 | 25.97 | 646,067 | +0.16(+0.61%) |
May 15, 2007 | 25.46 | 25.97 | 25.55 | 25.81 | 1,386,060 | +0.03(+0.12%) |
May 14, 2007 | 25.61 | 25.78 | 25.58 | 25.78 | 1,703,389 | +0.15(+0.59%) |
May 11, 2007 | 25.37 | 25.68 | 25.37 | 25.63 | 724,643 | +0.51(+2.01%) |
May 10, 2007 | 25.34 | 25.44 | 25.10 | 25.12 | 1,302,482 | -0.53(-2.06%) |
May 09, 2007 | 25.55 | 25.67 | 25.49 | 25.65 | 567,531 | +0.06(+0.24%) |
May 08, 2007 | 25.64 | 25.64 | 25.51 | 25.59 | 961,406 | -0.29(-1.11%) |
May 07, 2007 | 25.78 | 25.92 | 25.74 | 25.88 | 785,098 | +0.38(+1.48%) |
May 04, 2007 | 25.45 | 25.59 | 25.42 | 25.50 | 679,498 | +0.06(+0.24%) |
May 03, 2007 | 25.58 | 25.58 | 25.37 | 25.44 | 1,102,732 | -0.01(-0.03%) |
May 02, 2007 | 25.40 | 25.53 | 25.27 | 25.45 | 3,143,178 | -0.28(-1.08%) |