Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.78 | 26.17 | 25.48 | 25.48 | 4,354,087 | -0.33(-1.28%) |
Jul 30, 2007 | 25.75 | 25.98 | 25.58 | 25.81 | 3,675,690 | +0.02(+0.07%) |
Jul 27, 2007 | 26.26 | 26.58 | 25.79 | 25.79 | 3,478,514 | -0.42(-1.60%) |
Jul 26, 2007 | 26.59 | 27.12 | 25.95 | 26.21 | 4,914,137 | -0.54(-2.03%) |
Jul 25, 2007 | 26.78 | 27.02 | 26.60 | 26.75 | 3,719,285 | +0.09(+0.33%) |
Jul 24, 2007 | 26.81 | 27.45 | 26.55 | 26.66 | 4,675,414 | -0.26(-0.96%) |
Jul 23, 2007 | 26.91 | 27.21 | 26.71 | 26.92 | 2,706,949 | +0.20(+0.73%) |
Jul 20, 2007 | 26.69 | 26.85 | 26.32 | 26.72 | 5,209,444 | +0.17(+0.64%) |
Jul 19, 2007 | 26.65 | 26.67 | 26.29 | 26.56 | 3,743,047 | +0.04(+0.13%) |
Jul 18, 2007 | 26.49 | 26.90 | 26.25 | 26.52 | 3,160,131 | -0.12(-0.43%) |
Jul 17, 2007 | 26.64 | 26.81 | 26.40 | 26.64 | 4,646,595 | -0.12(-0.43%) |
Jul 16, 2007 | 26.73 | 26.86 | 26.63 | 26.75 | 2,629,549 | -0.10(-0.36%) |
Jul 13, 2007 | 26.96 | 27.15 | 26.75 | 26.85 | 3,314,240 | -0.24(-0.89%) |
Jul 12, 2007 | 26.54 | 27.09 | 26.46 | 27.09 | 4,045,862 | +0.61(+2.32%) |
Jul 11, 2007 | 26.33 | 26.48 | 26.16 | 26.48 | 4,338,236 | +0.15(+0.57%) |
Jul 10, 2007 | 26.21 | 26.59 | 25.99 | 26.32 | 4,920,435 | +0.12(+0.44%) |
Jul 09, 2007 | 26.29 | 26.36 | 25.95 | 26.21 | 4,912,668 | -0.09(-0.34%) |
Jul 06, 2007 | 26.54 | 26.67 | 26.16 | 26.30 | 3,796,982 | -0.27(-1.00%) |
Jul 05, 2007 | 26.40 | 26.66 | 26.39 | 26.56 | 4,639,908 | +0.10(+0.37%) |
Jul 03, 2007 | 26.33 | 26.47 | 26.24 | 26.47 | 2,536,286 | +0.12(+0.47%) |
Jul 02, 2007 | 26.77 | 26.87 | 26.25 | 26.34 | 5,089,120 | -0.42(-1.56%) |
Jun 29, 2007 | 27.15 | 27.16 | 26.56 | 26.76 | 3,344,781 | -0.29(-1.09%) |
Jun 28, 2007 | 26.83 | 27.28 | 26.79 | 27.05 | 3,483,328 | +0.05(+0.20%) |
Jun 27, 2007 | 26.50 | 27.02 | 26.44 | 27.00 | 4,060,824 | +0.27(+1.00%) |
Jun 26, 2007 | 26.80 | 27.13 | 26.66 | 26.73 | 4,524,087 | +0.15(+0.57%) |
Jun 25, 2007 | 26.56 | 26.80 | 26.33 | 26.58 | 5,029,391 | +0.04(+0.13%) |
Jun 22, 2007 | 26.64 | 26.69 | 26.24 | 26.55 | 5,102,437 | -0.09(-0.33%) |
Jun 21, 2007 | 26.03 | 26.67 | 25.90 | 26.64 | 4,669,717 | +0.54(+2.08%) |
Jun 20, 2007 | 26.17 | 26.30 | 25.95 | 26.09 | 3,354,665 | -0.07(-0.27%) |
Jun 19, 2007 | 26.06 | 26.27 | 25.88 | 26.16 | 2,944,942 | +0.04(+0.14%) |
Jun 18, 2007 | 26.35 | 26.53 | 25.95 | 26.13 | 3,481,797 | -0.41(-1.54%) |
Jun 15, 2007 | 26.91 | 26.92 | 26.26 | 26.54 | 5,600,213 | -0.06(-0.23%) |
Jun 14, 2007 | 26.40 | 26.69 | 26.38 | 26.60 | 4,023,035 | +0.16(+0.61%) |
Jun 13, 2007 | 26.17 | 26.44 | 25.90 | 26.44 | 3,319,032 | +0.27(+1.02%) |
Jun 12, 2007 | 26.18 | 26.59 | 25.83 | 26.17 | 3,471,793 | -0.37(-1.41%) |
Jun 11, 2007 | 26.23 | 26.75 | 26.04 | 26.55 | 3,862,541 | +0.30(+1.15%) |
Jun 08, 2007 | 25.75 | 26.25 | 25.71 | 26.24 | 3,388,134 | +0.37(+1.44%) |
Jun 07, 2007 | 25.95 | 26.30 | 25.86 | 25.87 | 3,767,148 | -0.61(-2.32%) |
Jun 06, 2007 | 26.66 | 26.66 | 26.30 | 26.48 | 3,584,676 | -0.15(-0.57%) |
Jun 05, 2007 | 26.88 | 26.90 | 26.47 | 26.64 | 3,510,504 | -0.28(-1.06%) |
Jun 04, 2007 | 27.16 | 27.19 | 26.87 | 26.92 | 3,568,939 | -0.45(-1.66%) |
Jun 01, 2007 | 27.12 | 27.56 | 27.07 | 27.37 | 2,740,933 | +0.24(+0.89%) |
May 31, 2007 | 27.06 | 27.21 | 26.92 | 27.13 | 2,991,797 | -0.03(-0.10%) |
May 30, 2007 | 26.87 | 27.16 | 26.48 | 27.16 | 5,819,213 | +0.21(+0.79%) |
May 29, 2007 | 26.91 | 27.41 | 26.89 | 26.95 | 3,973,709 | +0.01(+0.03%) |
May 25, 2007 | 27.03 | 27.17 | 26.80 | 26.94 | 3,310,615 | -0.07(-0.26%) |
May 24, 2007 | 27.47 | 27.54 | 26.94 | 27.01 | 4,514,220 | -0.41(-1.49%) |
May 23, 2007 | 27.57 | 27.72 | 27.33 | 27.42 | 3,127,890 | -0.13(-0.48%) |
May 22, 2007 | 27.39 | 27.61 | 27.36 | 27.55 | 4,799,029 | -0.21(-0.77%) |
May 21, 2007 | 27.65 | 28.11 | 27.53 | 27.77 | 7,176,592 | -0.31(-1.11%) |
May 18, 2007 | 27.15 | 28.32 | 27.13 | 28.08 | 13,260,568 | +3.42(+13.85%) |
May 17, 2007 | 24.82 | 24.91 | 24.54 | 24.66 | 4,695,287 | -0.25(-1.00%) |
May 16, 2007 | 24.59 | 24.94 | 24.39 | 24.91 | 4,682,389 | +0.52(+2.15%) |
May 15, 2007 | 24.71 | 24.99 | 24.37 | 24.38 | 3,755,119 | -0.35(-1.40%) |
May 14, 2007 | 24.87 | 24.89 | 24.61 | 24.73 | 5,086,156 | -0.08(-0.32%) |
May 11, 2007 | 24.79 | 24.90 | 24.61 | 24.81 | 3,146,245 | -0.07(-0.29%) |
May 10, 2007 | 24.87 | 25.08 | 24.67 | 24.88 | 3,587,526 | -0.13(-0.53%) |
May 09, 2007 | 24.96 | 25.17 | 24.88 | 25.02 | 3,240,129 | -0.12(-0.46%) |
May 08, 2007 | 25.10 | 25.14 | 24.93 | 25.13 | 4,639,652 | -0.09(-0.35%) |
May 07, 2007 | 25.31 | 25.54 | 25.15 | 25.22 | 2,299,024 | +0.06(+0.25%) |
May 04, 2007 | 25.55 | 25.57 | 25.03 | 25.16 | 3,257,464 | -0.23(-0.91%) |
May 03, 2007 | 25.42 | 25.58 | 25.18 | 25.39 | 2,580,135 | +0.10(+0.39%) |
May 02, 2007 | 25.17 | 25.40 | 25.14 | 25.29 | 2,937,589 | +0.19(+0.74%) |