Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.59 | 24.84 | 24.37 | 24.53 | 5,307,189 | +0.04(+0.16%) |
Jul 30, 2007 | 24.09 | 24.51 | 23.95 | 24.49 | 4,316,806 | +0.29(+1.20%) |
Jul 27, 2007 | 24.59 | 24.81 | 24.20 | 24.20 | 5,006,667 | -0.51(-2.08%) |
Jul 26, 2007 | 25.33 | 25.33 | 24.36 | 24.71 | 5,861,924 | -0.46(-1.81%) |
Jul 25, 2007 | 25.59 | 25.59 | 24.91 | 25.17 | 3,358,107 | -0.03(-0.10%) |
Jul 24, 2007 | 25.72 | 25.99 | 25.10 | 25.19 | 3,244,378 | -0.41(-1.61%) |
Jul 23, 2007 | 25.72 | 25.89 | 25.32 | 25.61 | 3,869,356 | +0.29(+1.14%) |
Jul 20, 2007 | 25.64 | 25.64 | 25.31 | 25.32 | 3,521,332 | -0.32(-1.25%) |
Jul 19, 2007 | 25.58 | 25.75 | 25.46 | 25.64 | 3,163,096 | +0.17(+0.66%) |
Jul 18, 2007 | 25.32 | 25.55 | 25.18 | 25.47 | 3,184,251 | -0.12(-0.45%) |
Jul 17, 2007 | 25.42 | 25.65 | 25.37 | 25.59 | 4,227,836 | -0.03(-0.10%) |
Jul 16, 2007 | 25.54 | 25.72 | 25.53 | 25.61 | 2,200,227 | -0.08(-0.30%) |
Jul 13, 2007 | 25.84 | 25.86 | 25.65 | 25.69 | 4,051,594 | -0.28(-1.09%) |
Jul 12, 2007 | 25.65 | 25.97 | 25.55 | 25.97 | 4,364,869 | +0.33(+1.28%) |
Jul 11, 2007 | 25.39 | 25.65 | 25.39 | 25.64 | 2,826,798 | +0.12(+0.48%) |
Jul 10, 2007 | 25.63 | 25.67 | 25.39 | 25.52 | 3,406,842 | -0.12(-0.45%) |
Jul 09, 2007 | 25.46 | 25.70 | 25.46 | 25.64 | 2,745,913 | +0.04(+0.15%) |
Jul 06, 2007 | 25.39 | 25.65 | 25.28 | 25.60 | 3,266,225 | +0.16(+0.63%) |
Jul 05, 2007 | 25.64 | 25.64 | 25.16 | 25.44 | 3,947,238 | -0.07(-0.28%) |
Jul 03, 2007 | 25.20 | 25.57 | 25.08 | 25.51 | 2,472,146 | +0.31(+1.22%) |
Jul 02, 2007 | 24.88 | 25.25 | 24.72 | 25.20 | 2,826,487 | +0.49(+1.98%) |
Jun 29, 2007 | 24.86 | 25.06 | 24.52 | 24.71 | 2,908,773 | -0.03(-0.10%) |
Jun 28, 2007 | 24.75 | 24.97 | 24.46 | 24.74 | 2,970,837 | -0.01(-0.03%) |
Jun 27, 2007 | 24.55 | 24.79 | 24.39 | 24.74 | 2,559,720 | +0.06(+0.23%) |
Jun 26, 2007 | 24.81 | 24.87 | 24.44 | 24.69 | 2,568,236 | -0.05(-0.21%) |
Jun 25, 2007 | 24.85 | 25.07 | 24.50 | 24.74 | 3,844,869 | -0.11(-0.44%) |
Jun 22, 2007 | 25.02 | 25.10 | 24.45 | 24.85 | 3,950,331 | -0.32(-1.25%) |
Jun 21, 2007 | 24.91 | 25.18 | 24.65 | 25.16 | 2,724,648 | +0.26(+1.03%) |
Jun 20, 2007 | 25.27 | 25.33 | 24.83 | 24.91 | 3,013,302 | -0.37(-1.45%) |
Jun 19, 2007 | 24.95 | 25.36 | 24.94 | 25.27 | 2,566,253 | +0.26(+1.05%) |
Jun 18, 2007 | 24.94 | 25.22 | 24.90 | 25.01 | 3,218,627 | +0.12(+0.46%) |
Jun 15, 2007 | 25.06 | 25.07 | 24.69 | 24.89 | 4,358,493 | -0.08(-0.33%) |
Jun 14, 2007 | 24.67 | 25.06 | 24.66 | 24.98 | 2,484,434 | +0.24(+0.99%) |
Jun 13, 2007 | 24.31 | 24.73 | 24.25 | 24.73 | 3,117,831 | +0.64(+2.67%) |
Jun 12, 2007 | 24.07 | 24.32 | 23.85 | 24.09 | 3,356,755 | -0.15(-0.64%) |
Jun 11, 2007 | 24.03 | 24.38 | 23.88 | 24.24 | 2,312,708 | +0.12(+0.48%) |
Jun 08, 2007 | 23.98 | 24.14 | 23.75 | 24.13 | 4,347,916 | +0.17(+0.72%) |
Jun 07, 2007 | 24.51 | 24.67 | 23.95 | 23.95 | 3,969,308 | -0.71(-2.89%) |
Jun 06, 2007 | 24.55 | 24.75 | 24.53 | 24.67 | 3,310,338 | -0.06(-0.26%) |
Jun 05, 2007 | 24.56 | 24.79 | 24.55 | 24.73 | 3,053,745 | -0.01(-0.05%) |
Jun 04, 2007 | 24.43 | 24.83 | 24.42 | 24.74 | 2,481,091 | +0.14(+0.55%) |
Jun 01, 2007 | 24.54 | 24.66 | 24.33 | 24.61 | 2,955,965 | +0.07(+0.29%) |
May 31, 2007 | 24.62 | 24.64 | 24.49 | 24.54 | 3,376,712 | -0.08(-0.31%) |
May 30, 2007 | 24.49 | 24.69 | 24.44 | 24.62 | 3,078,003 | -0.02(-0.08%) |
May 29, 2007 | 24.75 | 24.80 | 24.49 | 24.64 | 3,306,405 | -0.03(-0.13%) |
May 25, 2007 | 24.24 | 24.78 | 24.11 | 24.67 | 4,651,814 | +0.44(+1.83%) |
May 24, 2007 | 24.34 | 24.98 | 24.17 | 24.22 | 4,872,319 | -0.58(-2.33%) |
May 23, 2007 | 24.96 | 25.05 | 24.74 | 24.80 | 4,059,060 | +0.03(+0.10%) |
May 22, 2007 | 24.65 | 24.91 | 24.56 | 24.78 | 6,172,824 | +0.14(+0.57%) |
May 21, 2007 | 24.17 | 24.75 | 24.17 | 24.64 | 5,473,914 | +0.21(+0.84%) |
May 18, 2007 | 24.16 | 24.57 | 24.14 | 24.43 | 4,255,208 | +0.24(+0.98%) |
May 17, 2007 | 24.04 | 24.42 | 24.04 | 24.19 | 3,877,606 | -0.12(-0.50%) |
May 16, 2007 | 24.29 | 24.34 | 24.02 | 24.31 | 4,276,363 | +0.03(+0.11%) |
May 15, 2007 | 24.01 | 24.73 | 24.00 | 24.29 | 13,015,027 | +1.20(+5.21%) |
May 14, 2007 | 23.44 | 23.62 | 22.96 | 23.09 | 5,646,980 | -0.19(-0.83%) |
May 11, 2007 | 23.09 | 23.35 | 22.81 | 23.28 | 6,359,992 | +0.13(+0.56%) |
May 10, 2007 | 23.79 | 23.90 | 23.13 | 23.15 | 5,283,957 | -0.92(-3.82%) |
May 09, 2007 | 23.84 | 24.11 | 23.79 | 24.07 | 2,984,525 | +0.06(+0.27%) |
May 08, 2007 | 23.82 | 24.06 | 23.77 | 24.01 | 3,564,802 | +0.07(+0.30%) |
May 07, 2007 | 23.79 | 24.02 | 23.70 | 23.93 | 3,742,829 | +0.15(+0.62%) |
May 04, 2007 | 23.43 | 23.79 | 23.34 | 23.79 | 4,737,256 | +0.35(+1.51%) |
May 03, 2007 | 23.36 | 23.51 | 23.27 | 23.43 | 4,031,839 | +0.04(+0.19%) |
May 02, 2007 | 23.07 | 23.50 | 23.02 | 23.39 | 4,986,664 | +0.25(+1.08%) |