Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.23 | 25.22 | 24.95 | 25.02 | 10,302,830 | +0.81(+3.34%) |
Jul 30, 2007 | 24.27 | 24.31 | 23.66 | 24.22 | 11,000,927 | -0.10(-0.40%) |
Jul 27, 2007 | 24.76 | 25.10 | 24.28 | 24.31 | 7,592,745 | -0.78(-3.12%) |
Jul 26, 2007 | 25.48 | 25.61 | 24.98 | 25.10 | 8,729,947 | -0.69(-2.66%) |
Jul 25, 2007 | 26.06 | 26.16 | 25.51 | 25.78 | 12,748,085 | +0.65(+2.59%) |
Jul 24, 2007 | 25.38 | 25.46 | 25.03 | 25.13 | 5,827,930 | -0.38(-1.50%) |
Jul 23, 2007 | 25.64 | 25.74 | 25.51 | 25.51 | 3,448,118 | -0.27(-1.06%) |
Jul 20, 2007 | 26.06 | 26.09 | 25.71 | 25.79 | 4,806,585 | -0.16(-0.62%) |
Jul 19, 2007 | 25.97 | 26.10 | 25.87 | 25.95 | 6,318,750 | +0.33(+1.30%) |
Jul 18, 2007 | 25.73 | 25.79 | 25.44 | 25.62 | 6,686,577 | -0.41(-1.56%) |
Jul 17, 2007 | 26.13 | 26.19 | 25.98 | 26.02 | 4,345,462 | -0.13(-0.51%) |
Jul 16, 2007 | 26.18 | 26.30 | 26.14 | 26.16 | 6,829,609 | +0.42(+1.62%) |
Jul 13, 2007 | 25.95 | 25.95 | 25.72 | 25.74 | 2,808,791 | -0.05(-0.19%) |
Jul 12, 2007 | 25.49 | 25.80 | 25.41 | 25.79 | 2,815,528 | +0.46(+1.80%) |
Jul 11, 2007 | 25.51 | 25.55 | 25.27 | 25.33 | 2,979,646 | +0.08(+0.33%) |
Jul 10, 2007 | 25.35 | 25.42 | 25.19 | 25.25 | 2,637,120 | -0.07(-0.27%) |
Jul 09, 2007 | 25.37 | 25.45 | 25.19 | 25.32 | 2,425,022 | -0.06(-0.23%) |
Jul 06, 2007 | 25.35 | 25.50 | 25.23 | 25.38 | 2,176,634 | -0.15(-0.60%) |
Jul 05, 2007 | 25.83 | 25.83 | 25.41 | 25.53 | 2,064,339 | -0.22(-0.86%) |
Jul 03, 2007 | 25.77 | 25.84 | 25.72 | 25.75 | 2,175,180 | +0.09(+0.36%) |
Jul 02, 2007 | 25.63 | 25.73 | 25.54 | 25.66 | 2,849,402 | +0.00(+0.00%) |
Jun 29, 2007 | 25.45 | 25.77 | 25.46 | 25.66 | 2,439,117 | -0.04(-0.15%) |
Jun 28, 2007 | 25.78 | 25.76 | 25.62 | 25.69 | 2,643,040 | -0.11(-0.42%) |
Jun 27, 2007 | 25.81 | 26.00 | 25.60 | 25.80 | 3,843,513 | +0.24(+0.96%) |
Jun 26, 2007 | 25.66 | 25.67 | 25.46 | 25.56 | 6,224,862 | +0.25(+0.99%) |
Jun 25, 2007 | 25.51 | 25.70 | 25.29 | 25.31 | 4,128,781 | -0.08(-0.33%) |
Jun 22, 2007 | 25.48 | 25.54 | 25.34 | 25.39 | 4,306,749 | -0.21(-0.80%) |
Jun 21, 2007 | 25.51 | 25.66 | 25.41 | 25.60 | 3,211,204 | -0.07(-0.29%) |
Jun 20, 2007 | 25.81 | 25.88 | 25.62 | 25.67 | 3,737,162 | -0.10(-0.38%) |
Jun 19, 2007 | 25.68 | 25.80 | 25.60 | 25.77 | 4,576,126 | +0.06(+0.23%) |
Jun 18, 2007 | 25.73 | 25.80 | 25.64 | 25.71 | 2,760,821 | -0.13(-0.51%) |
Jun 15, 2007 | 25.61 | 25.86 | 25.51 | 25.84 | 5,310,984 | +0.30(+1.17%) |
Jun 14, 2007 | 25.28 | 25.59 | 25.25 | 25.54 | 4,240,132 | -0.11(-0.44%) |
Jun 13, 2007 | 25.37 | 25.68 | 25.24 | 25.66 | 5,610,439 | +0.16(+0.63%) |
Jun 12, 2007 | 25.47 | 25.68 | 25.42 | 25.49 | 5,110,735 | -0.19(-0.73%) |
Jun 11, 2007 | 25.20 | 25.73 | 25.17 | 25.68 | 6,268,341 | +0.42(+1.65%) |
Jun 08, 2007 | 25.18 | 25.30 | 25.01 | 25.26 | 3,449,037 | +0.11(+0.45%) |
Jun 07, 2007 | 25.21 | 25.58 | 25.15 | 25.15 | 8,318,147 | -0.06(-0.23%) |
Jun 06, 2007 | 25.44 | 25.39 | 24.89 | 25.21 | 19,623,982 | -0.22(-0.85%) |
Jun 05, 2007 | 25.17 | 26.34 | 24.99 | 25.43 | 17,154,838 | +0.04(+0.17%) |
Jun 04, 2007 | 25.00 | 25.38 | 25.02 | 25.38 | 4,698,255 | +0.26(+1.03%) |
Jun 01, 2007 | 25.15 | 25.24 | 24.96 | 25.12 | 7,608,845 | -0.44(-1.72%) |
May 31, 2007 | 25.54 | 25.64 | 25.35 | 25.56 | 10,300,415 | -0.26(-1.02%) |
May 30, 2007 | 24.84 | 25.83 | 24.78 | 25.83 | 16,841,410 | +0.32(+1.27%) |
May 29, 2007 | 25.43 | 25.55 | 25.31 | 25.50 | 6,432,459 | -0.18(-0.71%) |
May 25, 2007 | 25.95 | 25.96 | 25.37 | 25.68 | 8,238,782 | -0.08(-0.30%) |
May 24, 2007 | 25.96 | 26.07 | 25.76 | 25.76 | 6,124,737 | -0.36(-1.37%) |
May 23, 2007 | 26.46 | 26.55 | 26.06 | 26.12 | 7,094,036 | -0.30(-1.13%) |
May 22, 2007 | 26.28 | 26.55 | 26.13 | 26.42 | 13,676,734 | +0.37(+1.41%) |
May 21, 2007 | 28.25 | 28.27 | 25.74 | 26.05 | 27,853,332 | -2.22(-7.85%) |
May 18, 2007 | 28.32 | 28.49 | 28.27 | 28.27 | 1,929,003 | +0.18(+0.63%) |
May 17, 2007 | 28.07 | 28.23 | 27.93 | 28.10 | 2,595,478 | +0.27(+0.97%) |
May 16, 2007 | 27.87 | 27.96 | 27.78 | 27.83 | 1,854,333 | -0.00(-0.02%) |
May 15, 2007 | 27.87 | 27.94 | 27.74 | 27.83 | 2,331,219 | +0.07(+0.26%) |
May 14, 2007 | 27.86 | 28.05 | 27.64 | 27.76 | 2,367,876 | -0.07(-0.26%) |
May 11, 2007 | 27.59 | 27.85 | 27.59 | 27.83 | 2,258,872 | +0.19(+0.69%) |
May 10, 2007 | 27.84 | 27.89 | 27.62 | 27.64 | 2,481,779 | -0.48(-1.69%) |
May 09, 2007 | 28.17 | 28.31 | 28.06 | 28.11 | 2,096,418 | -0.21(-0.74%) |
May 08, 2007 | 28.04 | 28.35 | 28.02 | 28.33 | 2,868,192 | -0.15(-0.52%) |
May 07, 2007 | 28.27 | 28.53 | 28.27 | 28.47 | 1,679,559 | +0.11(+0.38%) |
May 04, 2007 | 28.48 | 28.58 | 28.35 | 28.36 | 1,699,155 | +0.23(+0.80%) |
May 03, 2007 | 28.12 | 28.22 | 28.05 | 28.14 | 1,468,083 | -0.12(-0.42%) |
May 02, 2007 | 27.95 | 28.26 | 27.91 | 28.26 | 3,674,230 | +0.08(+0.30%) |