Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.35 | 25.62 | 25.02 | 25.02 | 19,322,050 | +0.05(+0.20%) |
Jul 30, 2007 | 25.26 | 25.38 | 24.74 | 24.97 | 16,101,192 | -0.01(-0.06%) |
Jul 27, 2007 | 25.17 | 25.38 | 24.92 | 24.98 | 15,093,611 | -0.31(-1.24%) |
Jul 26, 2007 | 25.56 | 25.76 | 25.08 | 25.30 | 24,416,320 | -0.61(-2.36%) |
Jul 25, 2007 | 25.42 | 25.97 | 25.42 | 25.91 | 15,032,090 | +0.37(+1.45%) |
Jul 24, 2007 | 25.28 | 26.07 | 25.28 | 25.54 | 11,909,237 | -0.09(-0.36%) |
Jul 23, 2007 | 25.50 | 25.81 | 25.38 | 25.63 | 11,460,568 | +0.28(+1.09%) |
Jul 20, 2007 | 25.34 | 25.53 | 25.12 | 25.35 | 13,839,167 | -0.02(-0.08%) |
Jul 19, 2007 | 25.68 | 26.02 | 24.98 | 25.38 | 22,866,502 | -0.29(-1.14%) |
Jul 18, 2007 | 25.75 | 25.94 | 25.35 | 25.67 | 15,931,008 | +0.02(+0.08%) |
Jul 17, 2007 | 25.78 | 25.85 | 25.56 | 25.65 | 8,848,963 | -0.09(-0.33%) |
Jul 16, 2007 | 25.73 | 25.88 | 25.70 | 25.73 | 8,676,943 | -0.12(-0.47%) |
Jul 13, 2007 | 26.19 | 26.19 | 25.64 | 25.85 | 15,064,072 | -0.11(-0.44%) |
Jul 12, 2007 | 25.79 | 26.07 | 25.56 | 25.97 | 17,982,020 | +0.24(+0.94%) |
Jul 11, 2007 | 26.05 | 26.05 | 25.39 | 25.72 | 9,787,065 | +0.04(+0.14%) |
Jul 10, 2007 | 25.92 | 25.95 | 25.58 | 25.69 | 12,217,417 | -0.37(-1.42%) |
Jul 09, 2007 | 26.13 | 26.24 | 25.94 | 26.06 | 9,552,531 | -0.08(-0.30%) |
Jul 06, 2007 | 26.02 | 26.23 | 25.81 | 26.14 | 10,074,825 | +0.16(+0.60%) |
Jul 05, 2007 | 25.99 | 26.27 | 25.69 | 25.98 | 7,160,519 | +0.00(+0.00%) |
Jul 03, 2007 | 26.21 | 26.24 | 25.83 | 25.98 | 3,979,558 | +0.00(+0.00%) |
Jul 02, 2007 | 25.92 | 26.07 | 25.73 | 25.98 | 11,288,070 | +0.06(+0.25%) |
Jun 29, 2007 | 25.99 | 26.36 | 25.67 | 25.92 | 14,449,773 | -0.07(-0.27%) |
Jun 28, 2007 | 26.01 | 26.29 | 25.67 | 25.99 | 15,634,372 | -0.01(-0.05%) |
Jun 27, 2007 | 25.50 | 26.09 | 25.01 | 26.00 | 19,394,736 | +0.50(+1.98%) |
Jun 26, 2007 | 25.96 | 26.02 | 25.31 | 25.50 | 17,560,276 | -0.32(-1.24%) |
Jun 25, 2007 | 26.17 | 26.31 | 25.71 | 25.82 | 11,803,649 | -0.17(-0.66%) |
Jun 22, 2007 | 26.39 | 26.33 | 25.88 | 25.99 | 16,949,220 | -0.41(-1.54%) |
Jun 21, 2007 | 26.34 | 26.48 | 25.97 | 26.39 | 14,577,103 | +0.06(+0.22%) |
Jun 20, 2007 | 26.68 | 26.84 | 26.29 | 26.34 | 11,604,340 | -0.34(-1.28%) |
Jun 19, 2007 | 26.59 | 26.76 | 26.35 | 26.68 | 10,065,683 | +0.13(+0.48%) |
Jun 18, 2007 | 26.76 | 26.79 | 26.49 | 26.55 | 10,149,648 | -0.21(-0.77%) |
Jun 15, 2007 | 26.56 | 26.93 | 26.56 | 26.76 | 19,961,468 | +0.26(+0.99%) |
Jun 14, 2007 | 26.59 | 26.81 | 26.46 | 26.49 | 13,002,070 | -0.10(-0.37%) |
Jun 13, 2007 | 26.56 | 26.66 | 26.31 | 26.59 | 12,178,453 | +0.18(+0.67%) |
Jun 12, 2007 | 26.53 | 26.74 | 26.38 | 26.41 | 14,372,796 | -0.21(-0.80%) |
Jun 11, 2007 | 26.92 | 26.98 | 26.62 | 26.63 | 11,471,048 | -0.29(-1.08%) |
Jun 08, 2007 | 26.66 | 26.99 | 26.64 | 26.92 | 15,035,517 | +0.21(+0.77%) |
Jun 07, 2007 | 26.37 | 27.66 | 26.49 | 26.71 | 33,482,984 | +0.23(+0.86%) |
Jun 06, 2007 | 26.88 | 26.74 | 26.45 | 26.49 | 15,989,106 | -0.39(-1.46%) |
Jun 05, 2007 | 27.02 | 27.12 | 26.72 | 26.88 | 17,284,048 | -0.28(-1.02%) |
Jun 04, 2007 | 27.34 | 27.62 | 27.07 | 27.15 | 16,748,555 | -0.26(-0.93%) |
Jun 01, 2007 | 27.37 | 27.63 | 27.25 | 27.41 | 16,087,930 | +0.01(+0.03%) |
May 31, 2007 | 27.72 | 27.79 | 27.30 | 27.40 | 21,043,418 | -0.23(-0.85%) |
May 30, 2007 | 27.64 | 27.74 | 27.53 | 27.64 | 20,450,988 | +0.00(+0.00%) |
May 29, 2007 | 27.73 | 27.79 | 27.48 | 27.64 | 23,629,864 | -0.15(-0.54%) |
May 25, 2007 | 27.20 | 28.04 | 27.20 | 27.79 | 30,844,326 | +0.56(+2.06%) |
May 24, 2007 | 27.05 | 27.39 | 26.97 | 27.22 | 32,244,104 | +0.14(+0.50%) |
May 23, 2007 | 26.81 | 27.17 | 26.73 | 27.09 | 36,959,320 | +0.37(+1.38%) |
May 22, 2007 | 26.93 | 27.02 | 26.43 | 26.72 | 16,581,205 | -0.16(-0.58%) |
May 21, 2007 | 27.37 | 27.41 | 26.84 | 26.88 | 21,456,364 | -0.47(-1.72%) |
May 18, 2007 | 27.08 | 27.36 | 26.97 | 27.35 | 28,362,474 | +0.28(+1.05%) |
May 17, 2007 | 27.10 | 27.22 | 26.73 | 27.06 | 24,311,140 | -0.04(-0.16%) |
May 16, 2007 | 26.71 | 27.18 | 26.60 | 27.10 | 28,475,498 | +0.39(+1.46%) |
May 15, 2007 | 26.50 | 26.98 | 26.46 | 26.71 | 24,909,050 | +0.16(+0.59%) |
May 14, 2007 | 26.53 | 26.63 | 26.43 | 26.56 | 17,909,738 | +0.03(+0.11%) |
May 11, 2007 | 26.85 | 26.70 | 26.38 | 26.53 | 13,367,325 | -0.11(-0.43%) |
May 10, 2007 | 26.88 | 27.34 | 26.64 | 26.64 | 25,692,470 | -0.39(-1.45%) |
May 09, 2007 | 26.31 | 27.08 | 26.24 | 27.03 | 41,206,040 | +0.72(+2.73%) |
May 08, 2007 | 25.42 | 26.45 | 25.60 | 26.31 | 48,530,240 | +0.63(+2.46%) |
May 07, 2007 | 25.82 | 25.87 | 25.40 | 25.68 | 33,120,930 | +0.13(+0.50%) |
May 04, 2007 | 26.12 | 26.19 | 25.46 | 25.55 | 11,477,714 | -0.12(-0.47%) |
May 03, 2007 | 25.85 | 26.02 | 25.60 | 25.67 | 11,086,727 | -0.16(-0.61%) |
May 02, 2007 | 25.56 | 25.98 | 25.51 | 25.83 | 17,379,340 | +0.24(+0.94%) |