Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.85 | 25.11 | 24.63 | 24.63 | 575,550 | +0.47(+1.94%) |
Jul 30, 2007 | 23.93 | 24.21 | 23.82 | 24.17 | 656,980 | +0.08(+0.35%) |
Jul 27, 2007 | 24.23 | 24.67 | 23.71 | 24.08 | 990,089 | -0.44(-1.78%) |
Jul 26, 2007 | 25.12 | 25.34 | 21.14 | 24.52 | 2,364,238 | -1.29(-5.01%) |
Jul 25, 2007 | 26.00 | 26.00 | 25.61 | 25.81 | 228,126 | -0.06(-0.24%) |
Jul 24, 2007 | 26.24 | 26.38 | 25.76 | 25.87 | 245,829 | -0.37(-1.39%) |
Jul 23, 2007 | 26.21 | 26.42 | 26.21 | 26.24 | 82,661 | +0.05(+0.20%) |
Jul 20, 2007 | 26.45 | 26.46 | 26.12 | 26.19 | 216,274 | -0.18(-0.67%) |
Jul 19, 2007 | 26.47 | 26.48 | 26.33 | 26.36 | 249,369 | +0.19(+0.74%) |
Jul 18, 2007 | 26.12 | 26.18 | 25.93 | 26.17 | 81,429 | -0.14(-0.54%) |
Jul 17, 2007 | 26.47 | 26.47 | 26.25 | 26.31 | 193,338 | -0.23(-0.86%) |
Jul 16, 2007 | 26.60 | 26.69 | 26.51 | 26.54 | 192,260 | -0.16(-0.61%) |
Jul 13, 2007 | 26.53 | 26.75 | 26.53 | 26.70 | 196,263 | -0.01(-0.02%) |
Jul 12, 2007 | 26.50 | 26.77 | 26.31 | 26.71 | 183,640 | +0.31(+1.16%) |
Jul 11, 2007 | 26.30 | 26.51 | 26.24 | 26.40 | 264,762 | +0.16(+0.59%) |
Jul 10, 2007 | 26.73 | 26.75 | 26.25 | 26.25 | 181,331 | -0.40(-1.51%) |
Jul 09, 2007 | 26.54 | 26.67 | 26.54 | 26.65 | 414,692 | +0.18(+0.66%) |
Jul 06, 2007 | 26.49 | 26.67 | 26.35 | 26.47 | 417,309 | +0.00(+0.00%) |
Jul 05, 2007 | 26.34 | 26.48 | 26.23 | 26.47 | 496,737 | +0.03(+0.10%) |
Jul 03, 2007 | 26.42 | 26.45 | 26.32 | 26.45 | 124,530 | +0.05(+0.20%) |
Jul 02, 2007 | 26.14 | 26.39 | 26.14 | 26.39 | 261,530 | +0.40(+1.52%) |
Jun 29, 2007 | 26.30 | 26.34 | 25.89 | 26.00 | 205,037 | +0.11(+0.43%) |
Jun 28, 2007 | 25.99 | 26.06 | 25.84 | 25.89 | 255,064 | +0.01(+0.05%) |
Jun 27, 2007 | 25.68 | 25.90 | 25.56 | 25.88 | 159,011 | +0.21(+0.84%) |
Jun 26, 2007 | 25.73 | 25.99 | 25.66 | 25.66 | 325,411 | -0.03(-0.13%) |
Jun 25, 2007 | 25.95 | 26.08 | 25.68 | 25.69 | 257,373 | -0.40(-1.52%) |
Jun 22, 2007 | 26.21 | 26.31 | 25.93 | 26.09 | 215,196 | -0.06(-0.22%) |
Jun 21, 2007 | 25.90 | 26.23 | 25.87 | 26.15 | 143,002 | +0.16(+0.60%) |
Jun 20, 2007 | 26.59 | 26.59 | 25.99 | 25.99 | 240,133 | -0.51(-1.91%) |
Jun 19, 2007 | 26.49 | 26.51 | 26.32 | 26.50 | 165,322 | +0.00(+0.00%) |
Jun 18, 2007 | 26.88 | 26.88 | 26.49 | 26.50 | 202,574 | -0.07(-0.27%) |
Jun 15, 2007 | 26.78 | 26.78 | 26.53 | 26.57 | 172,095 | +0.21(+0.79%) |
Jun 14, 2007 | 26.26 | 26.44 | 26.05 | 26.36 | 259,221 | +0.39(+1.50%) |
Jun 13, 2007 | 25.65 | 25.97 | 25.65 | 25.97 | 140,539 | +0.25(+0.98%) |
Jun 12, 2007 | 25.88 | 26.08 | 25.70 | 25.72 | 113,601 | -0.43(-1.63%) |
Jun 11, 2007 | 25.97 | 26.26 | 25.80 | 26.14 | 94,821 | +0.05(+0.19%) |
Jun 08, 2007 | 25.54 | 26.10 | 25.54 | 26.10 | 377,902 | +0.58(+2.27%) |
Jun 07, 2007 | 26.14 | 26.22 | 25.52 | 25.52 | 482,576 | -0.79(-3.01%) |
Jun 06, 2007 | 26.97 | 26.59 | 26.23 | 26.31 | 376,517 | -0.66(-2.46%) |
Jun 05, 2007 | 27.04 | 27.04 | 26.70 | 26.97 | 227,819 | -0.05(-0.19%) |
Jun 04, 2007 | 26.64 | 27.19 | 26.89 | 27.02 | 417,001 | +0.25(+0.92%) |
Jun 01, 2007 | 26.90 | 26.91 | 26.74 | 26.78 | 155,778 | +0.03(+0.12%) |
May 31, 2007 | 26.56 | 26.81 | 26.56 | 26.75 | 141,617 | +0.21(+0.81%) |
May 30, 2007 | 26.62 | 26.62 | 26.25 | 26.53 | 283,080 | -0.07(-0.24%) |
May 29, 2007 | 26.54 | 26.63 | 26.40 | 26.60 | 216,274 | +0.08(+0.29%) |
May 25, 2007 | 26.23 | 26.53 | 26.23 | 26.52 | 117,449 | +0.19(+0.72%) |
May 24, 2007 | 26.34 | 26.64 | 26.02 | 26.33 | 317,407 | -0.12(-0.47%) |
May 23, 2007 | 26.43 | 26.63 | 26.38 | 26.45 | 209,501 | +0.25(+0.94%) |
May 22, 2007 | 26.34 | 26.34 | 26.15 | 26.21 | 88,048 | -0.01(-0.05%) |
May 21, 2007 | 26.27 | 26.34 | 26.15 | 26.22 | 1,939,848 | -0.16(-0.59%) |
May 18, 2007 | 26.10 | 26.39 | 26.10 | 26.38 | 381,596 | +0.27(+1.05%) |
May 17, 2007 | 26.11 | 26.15 | 25.99 | 26.10 | 367,896 | +0.12(+0.45%) |
May 16, 2007 | 26.18 | 26.32 | 25.99 | 25.99 | 190,567 | +0.05(+0.20%) |
May 15, 2007 | 25.89 | 26.13 | 25.90 | 25.93 | 393,449 | +0.05(+0.20%) |
May 14, 2007 | 25.75 | 25.89 | 25.73 | 25.88 | 530,141 | +0.08(+0.33%) |
May 11, 2007 | 25.65 | 25.82 | 25.50 | 25.80 | 2,137,189 | +0.25(+0.97%) |
May 10, 2007 | 25.95 | 25.95 | 25.49 | 25.55 | 586,941 | -0.62(-2.38%) |
May 09, 2007 | 25.88 | 26.17 | 25.88 | 26.17 | 247,060 | +0.22(+0.85%) |
May 08, 2007 | 26.07 | 26.10 | 25.70 | 25.95 | 535,990 | -0.25(-0.94%) |
May 07, 2007 | 26.07 | 26.22 | 26.07 | 26.20 | 284,158 | +0.04(+0.15%) |
May 04, 2007 | 26.26 | 26.29 | 26.10 | 26.16 | 371,745 | -0.17(-0.64%) |
May 03, 2007 | 26.10 | 26.33 | 26.07 | 26.33 | 209,501 | +0.08(+0.32%) |
May 02, 2007 | 26.22 | 26.41 | 26.07 | 26.25 | 2,561,578 | -0.14(-0.54%) |