Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.84 | 25.22 | 24.58 | 24.62 | 7,318,053 | -0.19(-0.75%) |
Jul 30, 2007 | 24.71 | 24.98 | 24.29 | 24.81 | 6,730,867 | +0.20(+0.82%) |
Jul 27, 2007 | 25.17 | 25.25 | 24.60 | 24.60 | 7,838,587 | -0.63(-2.50%) |
Jul 26, 2007 | 25.40 | 25.74 | 24.88 | 25.24 | 10,460,994 | -0.30(-1.17%) |
Jul 25, 2007 | 25.35 | 25.57 | 24.95 | 25.53 | 8,526,882 | +0.51(+2.03%) |
Jul 24, 2007 | 25.42 | 25.68 | 25.00 | 25.03 | 6,593,611 | -0.42(-1.66%) |
Jul 23, 2007 | 25.64 | 25.84 | 25.32 | 25.45 | 4,650,571 | -0.12(-0.48%) |
Jul 20, 2007 | 25.93 | 26.08 | 25.56 | 25.57 | 6,129,196 | -0.36(-1.39%) |
Jul 19, 2007 | 25.93 | 26.06 | 25.67 | 25.93 | 5,214,018 | +0.16(+0.61%) |
Jul 18, 2007 | 25.73 | 25.88 | 25.57 | 25.78 | 4,557,432 | +0.09(+0.35%) |
Jul 17, 2007 | 25.64 | 25.82 | 25.57 | 25.69 | 3,131,297 | +0.06(+0.22%) |
Jul 16, 2007 | 25.88 | 26.06 | 25.61 | 25.63 | 2,730,451 | -0.35(-1.35%) |
Jul 13, 2007 | 25.84 | 26.07 | 25.66 | 25.98 | 2,541,719 | +0.21(+0.81%) |
Jul 12, 2007 | 25.65 | 25.77 | 25.48 | 25.77 | 2,832,672 | +0.29(+1.13%) |
Jul 11, 2007 | 25.31 | 25.48 | 25.24 | 25.48 | 3,858,977 | +0.17(+0.67%) |
Jul 10, 2007 | 25.54 | 25.59 | 25.29 | 25.31 | 3,560,576 | -0.23(-0.88%) |
Jul 09, 2007 | 25.60 | 25.64 | 25.42 | 25.54 | 2,724,985 | +0.06(+0.22%) |
Jul 06, 2007 | 25.74 | 25.76 | 25.29 | 25.48 | 2,677,440 | -0.23(-0.90%) |
Jul 05, 2007 | 25.83 | 25.93 | 25.40 | 25.71 | 3,860,041 | -0.12(-0.48%) |
Jul 03, 2007 | 25.91 | 26.05 | 25.60 | 25.84 | 2,386,846 | +0.13(+0.50%) |
Jul 02, 2007 | 25.56 | 25.72 | 25.40 | 25.71 | 4,559,012 | +0.28(+1.09%) |
Jun 29, 2007 | 25.51 | 25.67 | 25.18 | 25.43 | 5,209,819 | -0.08(-0.31%) |
Jun 28, 2007 | 25.63 | 25.81 | 25.34 | 25.51 | 3,523,276 | -0.12(-0.46%) |
Jun 27, 2007 | 25.37 | 25.76 | 25.22 | 25.63 | 6,559,341 | +0.19(+0.73%) |
Jun 26, 2007 | 25.48 | 25.99 | 25.44 | 25.44 | 5,239,574 | -0.02(-0.07%) |
Jun 25, 2007 | 25.68 | 25.81 | 25.37 | 25.46 | 3,852,228 | -0.02(-0.07%) |
Jun 22, 2007 | 25.84 | 25.84 | 25.32 | 25.48 | 6,523,466 | -0.41(-1.59%) |
Jun 21, 2007 | 25.86 | 26.00 | 25.51 | 25.89 | 4,825,371 | +0.03(+0.11%) |
Jun 20, 2007 | 26.49 | 26.70 | 25.82 | 25.86 | 4,349,155 | -0.50(-1.88%) |
Jun 19, 2007 | 26.49 | 26.52 | 26.21 | 26.36 | 3,354,428 | -0.10(-0.36%) |
Jun 18, 2007 | 26.70 | 26.78 | 26.41 | 26.45 | 3,571,931 | -0.25(-0.93%) |
Jun 15, 2007 | 26.50 | 26.86 | 26.49 | 26.70 | 7,022,514 | +0.26(+0.98%) |
Jun 14, 2007 | 26.49 | 26.66 | 26.24 | 26.44 | 3,514,805 | -0.06(-0.23%) |
Jun 13, 2007 | 26.14 | 26.50 | 26.08 | 26.50 | 4,061,931 | +0.51(+1.97%) |
Jun 12, 2007 | 26.15 | 26.34 | 25.93 | 25.99 | 6,817,786 | -0.23(-0.88%) |
Jun 11, 2007 | 26.36 | 26.48 | 26.22 | 26.22 | 5,213,486 | -0.04(-0.15%) |
Jun 08, 2007 | 26.13 | 26.71 | 26.01 | 26.26 | 6,803,487 | +0.11(+0.43%) |
Jun 07, 2007 | 26.77 | 26.71 | 26.00 | 26.15 | 9,172,374 | -0.71(-2.64%) |
Jun 06, 2007 | 27.02 | 27.02 | 26.54 | 26.86 | 5,095,556 | -0.05(-0.17%) |
Jun 05, 2007 | 27.38 | 27.39 | 26.85 | 26.90 | 5,546,942 | -0.51(-1.85%) |
Jun 04, 2007 | 27.33 | 27.56 | 27.08 | 27.41 | 3,908,668 | +0.08(+0.31%) |
Jun 01, 2007 | 27.62 | 27.67 | 27.21 | 27.33 | 4,381,365 | -0.19(-0.70%) |
May 31, 2007 | 27.54 | 27.63 | 27.43 | 27.52 | 3,162,415 | +0.06(+0.21%) |
May 30, 2007 | 27.20 | 27.50 | 27.06 | 27.46 | 3,458,922 | +0.19(+0.70%) |
May 29, 2007 | 27.20 | 27.52 | 27.05 | 27.27 | 5,305,561 | +0.15(+0.54%) |
May 25, 2007 | 27.40 | 27.45 | 26.79 | 27.12 | 5,943,976 | -0.14(-0.50%) |
May 24, 2007 | 28.03 | 28.09 | 27.18 | 27.26 | 7,803,365 | -0.77(-2.75%) |
May 23, 2007 | 28.58 | 28.66 | 28.03 | 28.03 | 3,449,102 | -0.55(-1.91%) |
May 22, 2007 | 28.68 | 28.75 | 28.57 | 28.58 | 2,198,261 | -0.17(-0.59%) |
May 21, 2007 | 28.76 | 28.80 | 28.62 | 28.75 | 3,059,754 | +0.03(+0.10%) |
May 18, 2007 | 28.76 | 28.79 | 28.57 | 28.72 | 3,359,928 | +0.05(+0.16%) |
May 17, 2007 | 28.98 | 28.98 | 28.65 | 28.67 | 2,970,163 | -0.32(-1.09%) |
May 16, 2007 | 28.58 | 29.00 | 28.49 | 28.99 | 3,921,069 | +0.42(+1.48%) |
May 15, 2007 | 28.61 | 28.82 | 28.48 | 28.57 | 3,360,815 | -0.01(-0.04%) |
May 14, 2007 | 28.44 | 28.60 | 28.40 | 28.58 | 2,697,700 | -0.15(-0.53%) |
May 11, 2007 | 28.44 | 28.74 | 28.41 | 28.73 | 5,711,470 | +0.03(+0.10%) |
May 10, 2007 | 29.12 | 29.31 | 28.67 | 28.70 | 3,452,890 | -0.42(-1.45%) |
May 09, 2007 | 29.30 | 29.31 | 28.14 | 29.12 | 2,142,200 | -0.11(-0.37%) |
May 08, 2007 | 29.20 | 29.29 | 29.03 | 29.23 | 1,928,424 | +0.02(+0.06%) |
May 07, 2007 | 28.98 | 29.29 | 28.96 | 29.22 | 1,792,382 | +0.23(+0.80%) |
May 04, 2007 | 29.23 | 29.23 | 28.91 | 28.98 | 2,794,735 | -0.09(-0.31%) |
May 03, 2007 | 29.12 | 29.21 | 28.89 | 29.07 | 3,263,989 | -0.05(-0.17%) |
May 02, 2007 | 29.05 | 29.23 | 28.95 | 29.12 | 1,851,340 | +0.15(+0.51%) |