Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.34 | 26.50 | 25.80 | 25.83 | 565,207 | -0.27(-1.02%) |
Jul 30, 2007 | 25.96 | 26.20 | 25.47 | 26.10 | 601,056 | +0.45(+1.76%) |
Jul 27, 2007 | 26.21 | 26.53 | 25.44 | 25.65 | 599,660 | -0.75(-2.86%) |
Jul 26, 2007 | 26.81 | 27.00 | 25.88 | 26.40 | 1,192,336 | -0.93(-3.40%) |
Jul 25, 2007 | 27.19 | 27.43 | 26.59 | 27.33 | 592,211 | +0.37(+1.39%) |
Jul 24, 2007 | 27.30 | 27.40 | 26.86 | 26.95 | 476,282 | -0.79(-2.83%) |
Jul 23, 2007 | 27.75 | 27.85 | 27.44 | 27.74 | 316,125 | +0.19(+0.68%) |
Jul 20, 2007 | 27.88 | 27.88 | 27.44 | 27.55 | 485,594 | -0.21(-0.77%) |
Jul 19, 2007 | 27.60 | 27.79 | 27.59 | 27.77 | 327,764 | +0.34(+1.23%) |
Jul 18, 2007 | 26.97 | 27.56 | 26.96 | 27.43 | 398,997 | +0.50(+1.87%) |
Jul 17, 2007 | 27.42 | 27.45 | 26.88 | 26.92 | 248,616 | -0.24(-0.88%) |
Jul 16, 2007 | 27.42 | 27.46 | 26.91 | 27.16 | 608,040 | -0.32(-1.16%) |
Jul 13, 2007 | 27.32 | 27.61 | 27.31 | 27.48 | 262,118 | +0.16(+0.59%) |
Jul 12, 2007 | 27.02 | 27.34 | 26.99 | 27.32 | 538,204 | +0.51(+1.91%) |
Jul 11, 2007 | 26.63 | 26.82 | 26.52 | 26.81 | 200,662 | +0.15(+0.58%) |
Jul 10, 2007 | 26.75 | 27.04 | 26.61 | 26.65 | 520,512 | -0.24(-0.89%) |
Jul 09, 2007 | 26.67 | 26.99 | 26.66 | 26.89 | 1,340,389 | +0.30(+1.11%) |
Jul 06, 2007 | 26.55 | 26.69 | 26.43 | 26.60 | 982,362 | +0.27(+1.03%) |
Jul 05, 2007 | 26.45 | 26.55 | 26.06 | 26.32 | 886,454 | -0.01(-0.03%) |
Jul 03, 2007 | 26.20 | 26.40 | 26.16 | 26.33 | 447,882 | +0.20(+0.76%) |
Jul 02, 2007 | 25.99 | 26.13 | 25.85 | 26.13 | 338,007 | +0.38(+1.48%) |
Jun 29, 2007 | 25.82 | 26.06 | 25.62 | 25.75 | 721,640 | +0.12(+0.48%) |
Jun 28, 2007 | 25.86 | 26.00 | 25.57 | 25.63 | 948,841 | -0.17(-0.65%) |
Jun 27, 2007 | 25.14 | 25.83 | 25.06 | 25.80 | 931,614 | +0.48(+1.90%) |
Jun 26, 2007 | 25.95 | 25.95 | 25.32 | 25.32 | 797,063 | -0.53(-2.06%) |
Jun 25, 2007 | 26.03 | 26.22 | 25.77 | 25.85 | 329,161 | -0.27(-1.04%) |
Jun 22, 2007 | 26.26 | 26.34 | 25.85 | 26.12 | 591,279 | -0.14(-0.54%) |
Jun 21, 2007 | 25.91 | 26.35 | 25.92 | 26.26 | 481,404 | +0.51(+1.98%) |
Jun 20, 2007 | 26.52 | 26.62 | 25.75 | 25.75 | 2,292,955 | -0.82(-3.10%) |
Jun 19, 2007 | 26.55 | 26.70 | 26.40 | 26.58 | 696,965 | -0.07(-0.25%) |
Jun 18, 2007 | 26.57 | 26.69 | 26.51 | 26.64 | 387,358 | +0.16(+0.60%) |
Jun 15, 2007 | 26.42 | 26.59 | 26.37 | 26.48 | 260,721 | +0.34(+1.29%) |
Jun 14, 2007 | 25.87 | 26.22 | 25.80 | 26.15 | 816,152 | +0.47(+1.85%) |
Jun 13, 2007 | 25.27 | 25.73 | 25.27 | 25.67 | 262,118 | +0.51(+2.03%) |
Jun 12, 2007 | 25.45 | 25.56 | 25.16 | 25.16 | 740,263 | -0.30(-1.17%) |
Jun 11, 2007 | 25.34 | 25.67 | 25.22 | 25.46 | 163,882 | +0.19(+0.76%) |
Jun 08, 2007 | 25.02 | 25.31 | 24.88 | 25.27 | 669,030 | +0.17(+0.68%) |
Jun 07, 2007 | 25.60 | 25.77 | 25.10 | 25.10 | 304,951 | -0.49(-1.93%) |
Jun 06, 2007 | 25.90 | 25.90 | 25.51 | 25.59 | 674,617 | -0.34(-1.32%) |
Jun 05, 2007 | 25.95 | 26.02 | 25.78 | 25.93 | 209,508 | -0.11(-0.44%) |
Jun 04, 2007 | 25.60 | 26.07 | 25.59 | 26.05 | 141,632 | +0.42(+1.63%) |
Jun 01, 2007 | 25.56 | 25.71 | 25.56 | 25.63 | 747,712 | +0.26(+1.04%) |
May 31, 2007 | 25.60 | 25.67 | 25.31 | 25.36 | 355,699 | -0.18(-0.69%) |
May 30, 2007 | 24.92 | 25.57 | 24.92 | 25.54 | 166,210 | +0.48(+1.91%) |
May 29, 2007 | 25.09 | 25.20 | 24.86 | 25.06 | 191,351 | -0.18(-0.72%) |
May 25, 2007 | 25.19 | 25.29 | 25.04 | 25.24 | 230,925 | +0.38(+1.51%) |
May 24, 2007 | 25.39 | 25.53 | 24.79 | 24.87 | 205,784 | -0.40(-1.60%) |
May 23, 2007 | 25.36 | 25.60 | 25.27 | 25.27 | 252,807 | +0.03(+0.11%) |
May 22, 2007 | 25.45 | 25.63 | 25.24 | 25.24 | 460,918 | -0.21(-0.81%) |
May 21, 2007 | 25.45 | 25.70 | 25.34 | 25.45 | 274,689 | +0.20(+0.77%) |
May 18, 2007 | 25.04 | 25.28 | 25.00 | 25.25 | 326,367 | +0.40(+1.61%) |
May 17, 2007 | 24.56 | 25.03 | 24.41 | 24.85 | 425,069 | +0.34(+1.40%) |
May 16, 2007 | 24.43 | 24.54 | 24.15 | 24.51 | 321,246 | +0.11(+0.45%) |
May 15, 2007 | 24.39 | 24.64 | 24.34 | 24.40 | 492,578 | +0.00(+0.01%) |
May 14, 2007 | 24.59 | 24.49 | 24.29 | 24.40 | 582,433 | +0.08(+0.33%) |
May 11, 2007 | 23.97 | 24.34 | 23.94 | 24.32 | 376,649 | +0.55(+2.32%) |
May 10, 2007 | 24.24 | 24.27 | 23.77 | 23.77 | 239,770 | -0.43(-1.76%) |
May 09, 2007 | 24.22 | 24.26 | 23.92 | 24.19 | 1,215,615 | -0.06(-0.26%) |
May 08, 2007 | 24.12 | 24.28 | 23.91 | 24.25 | 311,469 | +0.08(+0.33%) |
May 07, 2007 | 24.12 | 24.24 | 24.05 | 24.17 | 246,289 | -0.02(-0.10%) |
May 04, 2007 | 24.31 | 24.56 | 24.13 | 24.20 | 260,256 | -0.03(-0.12%) |
May 03, 2007 | 24.06 | 24.30 | 23.96 | 24.23 | 586,158 | +0.21(+0.89%) |
May 02, 2007 | 23.87 | 24.07 | 23.81 | 24.01 | 269,567 | +0.20(+0.84%) |