Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.20 | 26.48 | 25.86 | 25.86 | 18,691,778 | +0.05(+0.20%) |
Jul 30, 2007 | 26.11 | 26.24 | 25.58 | 25.81 | 15,575,983 | -0.01(-0.06%) |
Jul 27, 2007 | 26.02 | 26.24 | 25.76 | 25.83 | 14,601,268 | -0.32(-1.24%) |
Jul 26, 2007 | 26.42 | 26.63 | 25.93 | 26.15 | 23,619,878 | -0.63(-2.36%) |
Jul 25, 2007 | 26.28 | 26.84 | 26.28 | 26.78 | 14,541,754 | +0.38(+1.45%) |
Jul 24, 2007 | 26.13 | 26.95 | 26.13 | 26.40 | 11,520,766 | -0.10(-0.36%) |
Jul 23, 2007 | 26.36 | 26.68 | 26.24 | 26.50 | 11,086,733 | +0.29(+1.09%) |
Jul 20, 2007 | 26.19 | 26.39 | 25.97 | 26.21 | 13,387,743 | -0.02(-0.08%) |
Jul 19, 2007 | 26.55 | 26.89 | 25.83 | 26.23 | 22,120,614 | -0.30(-1.14%) |
Jul 18, 2007 | 26.62 | 26.81 | 26.20 | 26.53 | 15,411,350 | +0.02(+0.08%) |
Jul 17, 2007 | 26.65 | 26.72 | 26.42 | 26.51 | 8,560,316 | -0.09(-0.33%) |
Jul 16, 2007 | 26.60 | 26.75 | 26.57 | 26.60 | 8,393,907 | -0.12(-0.47%) |
Jul 13, 2007 | 27.08 | 27.08 | 26.50 | 26.72 | 14,572,693 | -0.12(-0.44%) |
Jul 12, 2007 | 26.66 | 26.94 | 26.42 | 26.84 | 17,395,460 | +0.25(+0.94%) |
Jul 11, 2007 | 26.93 | 26.93 | 26.25 | 26.59 | 9,467,818 | +0.04(+0.14%) |
Jul 10, 2007 | 26.80 | 26.83 | 26.44 | 26.55 | 11,818,894 | -0.38(-1.42%) |
Jul 09, 2007 | 27.01 | 27.12 | 26.81 | 26.94 | 9,240,935 | -0.08(-0.30%) |
Jul 06, 2007 | 26.90 | 27.11 | 26.68 | 27.02 | 9,746,192 | +0.16(+0.60%) |
Jul 05, 2007 | 26.86 | 27.16 | 26.55 | 26.86 | 6,926,948 | +0.00(+0.00%) |
Jul 03, 2007 | 27.10 | 27.12 | 26.70 | 26.86 | 3,849,747 | +0.00(+0.00%) |
Jul 02, 2007 | 26.79 | 26.94 | 26.60 | 26.86 | 10,919,861 | +0.07(+0.25%) |
Jun 29, 2007 | 26.86 | 27.25 | 26.53 | 26.79 | 13,978,432 | -0.07(-0.27%) |
Jun 28, 2007 | 26.89 | 27.17 | 26.53 | 26.86 | 15,124,391 | -0.01(-0.05%) |
Jun 27, 2007 | 26.36 | 26.97 | 25.85 | 26.88 | 18,762,094 | +0.52(+1.98%) |
Jun 26, 2007 | 26.84 | 26.90 | 26.17 | 26.36 | 16,987,474 | -0.33(-1.24%) |
Jun 25, 2007 | 27.05 | 27.19 | 26.58 | 26.69 | 11,418,623 | -0.18(-0.66%) |
Jun 22, 2007 | 27.28 | 27.22 | 26.75 | 26.86 | 16,396,349 | -0.42(-1.54%) |
Jun 21, 2007 | 27.22 | 27.37 | 26.84 | 27.28 | 14,101,609 | +0.06(+0.22%) |
Jun 20, 2007 | 27.58 | 27.75 | 27.18 | 27.22 | 11,225,815 | -0.35(-1.28%) |
Jun 19, 2007 | 27.49 | 27.66 | 27.24 | 27.58 | 9,737,348 | +0.13(+0.48%) |
Jun 18, 2007 | 27.66 | 27.69 | 27.38 | 27.44 | 9,818,574 | -0.21(-0.77%) |
Jun 15, 2007 | 27.45 | 27.83 | 27.45 | 27.66 | 19,310,338 | +0.27(+0.99%) |
Jun 14, 2007 | 27.49 | 27.71 | 27.36 | 27.39 | 12,577,952 | -0.10(-0.37%) |
Jun 13, 2007 | 27.45 | 27.56 | 27.19 | 27.49 | 11,781,201 | +0.18(+0.67%) |
Jun 12, 2007 | 27.42 | 27.64 | 27.27 | 27.30 | 13,903,966 | -0.22(-0.80%) |
Jun 11, 2007 | 27.83 | 27.89 | 27.52 | 27.53 | 11,096,870 | -0.30(-1.08%) |
Jun 08, 2007 | 27.56 | 27.90 | 27.54 | 27.83 | 14,545,070 | +0.21(+0.77%) |
Jun 07, 2007 | 27.26 | 28.59 | 27.38 | 27.61 | 32,390,794 | +0.24(+0.86%) |
Jun 06, 2007 | 27.78 | 27.64 | 27.34 | 27.38 | 15,467,553 | -0.40(-1.45%) |
Jun 05, 2007 | 27.93 | 28.04 | 27.62 | 27.78 | 16,720,254 | -0.29(-1.02%) |
Jun 04, 2007 | 28.26 | 28.55 | 27.98 | 28.07 | 16,202,230 | -0.26(-0.93%) |
Jun 01, 2007 | 28.30 | 28.56 | 28.17 | 28.33 | 15,563,154 | +0.01(+0.03%) |
May 31, 2007 | 28.65 | 28.73 | 28.22 | 28.33 | 20,356,996 | -0.24(-0.85%) |
May 30, 2007 | 28.57 | 28.67 | 28.46 | 28.57 | 19,783,892 | +0.00(+0.00%) |
May 29, 2007 | 28.66 | 28.72 | 28.41 | 28.57 | 22,859,074 | -0.15(-0.54%) |
May 25, 2007 | 28.11 | 28.99 | 28.11 | 28.72 | 29,838,206 | +0.58(+2.06%) |
May 24, 2007 | 27.97 | 28.31 | 27.88 | 28.14 | 31,192,326 | +0.14(+0.50%) |
May 23, 2007 | 27.71 | 28.08 | 27.63 | 28.00 | 35,753,736 | +0.38(+1.38%) |
May 22, 2007 | 27.83 | 27.93 | 27.32 | 27.62 | 16,040,338 | -0.16(-0.58%) |
May 21, 2007 | 28.30 | 28.33 | 27.75 | 27.78 | 20,756,474 | -0.49(-1.72%) |
May 18, 2007 | 28.00 | 28.28 | 27.88 | 28.27 | 27,437,310 | +0.29(+1.05%) |
May 17, 2007 | 28.02 | 28.14 | 27.64 | 27.97 | 23,518,128 | -0.04(-0.16%) |
May 16, 2007 | 27.61 | 28.10 | 27.50 | 28.02 | 27,546,648 | +0.40(+1.46%) |
May 15, 2007 | 27.39 | 27.89 | 27.36 | 27.61 | 24,096,534 | +0.16(+0.59%) |
May 14, 2007 | 27.42 | 27.53 | 27.32 | 27.45 | 17,325,536 | +0.03(+0.11%) |
May 11, 2007 | 27.75 | 27.60 | 27.27 | 27.42 | 12,931,293 | -0.12(-0.43%) |
May 10, 2007 | 27.78 | 28.26 | 27.54 | 27.54 | 24,854,402 | -0.40(-1.45%) |
May 09, 2007 | 27.20 | 27.99 | 27.12 | 27.94 | 39,861,928 | +0.74(+2.73%) |
May 08, 2007 | 26.28 | 27.34 | 26.46 | 27.20 | 46,947,220 | +0.65(+2.46%) |
May 07, 2007 | 26.69 | 26.74 | 26.25 | 26.55 | 32,040,550 | +0.13(+0.50%) |
May 04, 2007 | 27.00 | 27.08 | 26.32 | 26.42 | 11,103,320 | -0.12(-0.47%) |
May 03, 2007 | 26.72 | 26.90 | 26.46 | 26.54 | 10,725,086 | -0.16(-0.61%) |
May 02, 2007 | 26.42 | 26.86 | 26.37 | 26.70 | 16,812,438 | +0.25(+0.94%) |