Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.55 | 24.59 | 24.06 | 24.06 | 2,851,729 | -0.44(-1.81%) |
Jul 30, 2007 | 24.50 | 24.59 | 24.29 | 24.50 | 2,410,940 | +0.01(+0.05%) |
Jul 27, 2007 | 24.88 | 24.95 | 24.46 | 24.49 | 3,493,449 | -0.47(-1.88%) |
Jul 26, 2007 | 25.22 | 25.37 | 24.64 | 24.96 | 5,019,242 | -0.35(-1.39%) |
Jul 25, 2007 | 25.05 | 25.45 | 25.00 | 25.31 | 3,760,511 | +0.48(+1.92%) |
Jul 24, 2007 | 25.28 | 25.44 | 24.77 | 24.83 | 3,451,607 | -0.61(-2.39%) |
Jul 23, 2007 | 25.37 | 25.63 | 25.28 | 25.44 | 2,496,411 | +0.24(+0.96%) |
Jul 20, 2007 | 25.51 | 25.60 | 25.03 | 25.20 | 3,280,826 | -0.44(-1.73%) |
Jul 19, 2007 | 25.60 | 25.86 | 25.54 | 25.64 | 3,144,005 | +0.13(+0.51%) |
Jul 18, 2007 | 25.54 | 25.56 | 25.09 | 25.51 | 5,528,038 | +0.54(+2.17%) |
Jul 17, 2007 | 25.45 | 25.49 | 24.90 | 24.97 | 3,223,455 | -0.37(-1.47%) |
Jul 16, 2007 | 25.56 | 25.65 | 25.33 | 25.34 | 2,730,470 | -0.30(-1.17%) |
Jul 13, 2007 | 25.41 | 25.71 | 25.32 | 25.64 | 2,561,901 | +0.14(+0.54%) |
Jul 12, 2007 | 25.47 | 25.51 | 25.21 | 25.51 | 3,051,836 | +0.10(+0.39%) |
Jul 11, 2007 | 25.08 | 25.58 | 24.98 | 25.41 | 6,223,707 | +0.76(+3.10%) |
Jul 10, 2007 | 24.90 | 24.98 | 24.64 | 24.64 | 3,679,191 | -0.29(-1.18%) |
Jul 09, 2007 | 24.75 | 25.16 | 24.70 | 24.94 | 3,236,831 | +0.08(+0.34%) |
Jul 06, 2007 | 24.75 | 24.88 | 24.62 | 24.85 | 3,335,140 | +0.10(+0.40%) |
Jul 05, 2007 | 25.02 | 25.14 | 24.74 | 24.75 | 3,021,369 | -0.36(-1.43%) |
Jul 03, 2007 | 25.25 | 25.34 | 24.98 | 25.11 | 1,931,722 | -0.17(-0.67%) |
Jul 02, 2007 | 25.38 | 25.66 | 25.20 | 25.28 | 2,737,306 | -0.07(-0.26%) |
Jun 29, 2007 | 25.00 | 25.44 | 25.02 | 25.35 | 3,620,936 | +0.35(+1.38%) |
Jun 28, 2007 | 25.02 | 25.25 | 24.89 | 25.00 | 2,197,818 | -0.08(-0.34%) |
Jun 27, 2007 | 24.82 | 25.15 | 24.65 | 25.09 | 2,965,452 | +0.13(+0.52%) |
Jun 26, 2007 | 25.25 | 25.39 | 24.96 | 24.96 | 2,509,386 | -0.17(-0.68%) |
Jun 25, 2007 | 25.11 | 25.42 | 25.05 | 25.13 | 2,794,444 | -0.07(-0.28%) |
Jun 22, 2007 | 25.37 | 25.42 | 25.14 | 25.20 | 2,905,468 | -0.17(-0.67%) |
Jun 21, 2007 | 25.19 | 25.39 | 25.09 | 25.37 | 2,075,794 | +0.18(+0.70%) |
Jun 20, 2007 | 25.53 | 25.69 | 25.19 | 25.19 | 2,326,885 | -0.21(-0.82%) |
Jun 19, 2007 | 25.64 | 25.76 | 25.39 | 25.40 | 2,470,345 | -0.25(-0.99%) |
Jun 18, 2007 | 25.73 | 25.85 | 25.64 | 25.66 | 2,435,590 | -0.07(-0.25%) |
Jun 15, 2007 | 25.84 | 26.06 | 25.71 | 25.72 | 2,958,136 | +0.02(+0.08%) |
Jun 14, 2007 | 25.83 | 25.94 | 25.68 | 25.70 | 2,225,836 | -0.14(-0.56%) |
Jun 13, 2007 | 25.30 | 25.85 | 25.22 | 25.85 | 3,345,644 | +0.65(+2.57%) |
Jun 12, 2007 | 25.24 | 25.48 | 25.17 | 25.20 | 3,464,147 | -0.25(-1.00%) |
Jun 11, 2007 | 25.86 | 25.86 | 25.38 | 25.45 | 1,815,255 | +0.13(+0.52%) |
Jun 08, 2007 | 25.15 | 25.32 | 25.05 | 25.32 | 2,473,560 | +0.12(+0.47%) |
Jun 07, 2007 | 25.41 | 25.60 | 25.19 | 25.20 | 2,611,354 | -0.14(-0.57%) |
Jun 06, 2007 | 25.56 | 25.77 | 25.35 | 25.35 | 2,579,527 | -0.30(-1.17%) |
Jun 05, 2007 | 25.84 | 25.89 | 25.64 | 25.65 | 2,278,045 | -0.23(-0.88%) |
Jun 04, 2007 | 25.83 | 25.97 | 25.81 | 25.88 | 2,272,533 | -0.11(-0.43%) |
Jun 01, 2007 | 25.98 | 26.15 | 25.91 | 25.99 | 2,789,262 | +0.06(+0.23%) |
May 31, 2007 | 25.78 | 26.03 | 25.77 | 25.93 | 2,633,707 | +0.14(+0.56%) |
May 30, 2007 | 25.60 | 26.02 | 25.58 | 25.79 | 3,055,817 | +0.07(+0.28%) |
May 29, 2007 | 25.63 | 25.80 | 25.55 | 25.71 | 2,631,640 | +0.09(+0.36%) |
May 25, 2007 | 25.62 | 25.79 | 25.58 | 25.62 | 2,311,269 | +0.12(+0.46%) |
May 24, 2007 | 25.52 | 25.69 | 25.45 | 25.51 | 2,999,168 | +0.05(+0.18%) |
May 23, 2007 | 25.86 | 25.90 | 25.37 | 25.46 | 5,898,054 | -0.38(-1.47%) |
May 22, 2007 | 25.80 | 26.04 | 25.69 | 25.84 | 3,553,132 | +0.04(+0.15%) |
May 21, 2007 | 26.21 | 26.69 | 25.51 | 25.80 | 10,039,880 | +0.00(+0.00%) |
May 18, 2007 | 25.66 | 25.85 | 25.61 | 25.80 | 4,356,211 | +0.22(+0.84%) |
May 17, 2007 | 25.61 | 25.72 | 25.45 | 25.58 | 5,052,144 | +0.06(+0.23%) |
May 16, 2007 | 25.50 | 25.64 | 25.43 | 25.52 | 6,185,738 | +0.14(+0.54%) |
May 15, 2007 | 25.36 | 25.52 | 25.31 | 25.39 | 5,435,830 | +0.03(+0.13%) |
May 14, 2007 | 25.26 | 25.62 | 25.24 | 25.36 | 3,437,048 | +0.10(+0.39%) |
May 11, 2007 | 25.24 | 25.36 | 25.14 | 25.26 | 2,709,035 | +0.01(+0.05%) |
May 10, 2007 | 25.15 | 25.47 | 25.13 | 25.24 | 2,464,986 | -0.08(-0.31%) |
May 09, 2007 | 25.47 | 25.55 | 25.28 | 25.32 | 3,391,882 | -0.20(-0.77%) |
May 08, 2007 | 25.72 | 25.75 | 25.50 | 25.52 | 2,019,145 | -0.21(-0.81%) |
May 07, 2007 | 25.79 | 25.80 | 25.69 | 25.73 | 1,217,537 | -0.05(-0.20%) |
May 04, 2007 | 25.83 | 25.91 | 25.73 | 25.78 | 1,825,008 | +0.05(+0.18%) |
May 03, 2007 | 25.79 | 25.93 | 25.70 | 25.73 | 2,193,072 | -0.05(-0.18%) |
May 02, 2007 | 25.73 | 25.86 | 25.66 | 25.78 | 2,391,404 | +0.02(+0.08%) |