Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.82 | 26.85 | 26.16 | 26.17 | 3,462,048 | -0.29(-1.09%) |
Jul 30, 2007 | 26.21 | 26.47 | 26.15 | 26.46 | 3,839,489 | +0.33(+1.25%) |
Jul 27, 2007 | 26.67 | 26.93 | 26.13 | 26.13 | 4,383,929 | -0.64(-2.38%) |
Jul 26, 2007 | 27.15 | 27.19 | 26.66 | 26.77 | 4,442,613 | -0.56(-2.05%) |
Jul 25, 2007 | 27.52 | 28.01 | 27.19 | 27.33 | 2,737,656 | -0.02(-0.06%) |
Jul 24, 2007 | 27.54 | 27.66 | 27.28 | 27.35 | 3,666,515 | -0.28(-1.01%) |
Jul 23, 2007 | 27.66 | 27.80 | 27.56 | 27.63 | 2,462,254 | +0.21(+0.77%) |
Jul 20, 2007 | 27.58 | 27.63 | 27.32 | 27.42 | 2,727,271 | -0.26(-0.93%) |
Jul 19, 2007 | 27.76 | 27.78 | 27.56 | 27.67 | 1,712,360 | -0.15(-0.53%) |
Jul 18, 2007 | 27.83 | 27.83 | 27.62 | 27.82 | 2,887,749 | -0.08(-0.28%) |
Jul 17, 2007 | 27.86 | 27.96 | 27.84 | 27.90 | 1,863,698 | -0.09(-0.31%) |
Jul 16, 2007 | 27.92 | 28.01 | 27.92 | 27.98 | 1,783,992 | +0.03(+0.11%) |
Jul 13, 2007 | 27.97 | 28.05 | 27.87 | 27.95 | 2,321,623 | -0.07(-0.25%) |
Jul 12, 2007 | 27.54 | 28.04 | 27.54 | 28.02 | 1,109,699 | +0.51(+1.87%) |
Jul 11, 2007 | 27.38 | 27.59 | 27.38 | 27.51 | 2,207,564 | +0.09(+0.34%) |
Jul 10, 2007 | 27.54 | 27.63 | 27.35 | 27.42 | 2,463,029 | -0.23(-0.84%) |
Jul 09, 2007 | 27.74 | 27.76 | 27.58 | 27.65 | 1,625,322 | -0.09(-0.31%) |
Jul 06, 2007 | 27.62 | 27.73 | 27.57 | 27.73 | 1,256,425 | +0.06(+0.23%) |
Jul 05, 2007 | 27.61 | 27.72 | 27.53 | 27.67 | 4,183,553 | -0.01(-0.03%) |
Jul 03, 2007 | 27.74 | 27.74 | 27.66 | 27.68 | 863,186 | +0.05(+0.17%) |
Jul 02, 2007 | 27.56 | 27.78 | 27.08 | 27.63 | 1,624,427 | +0.16(+0.57%) |
Jun 29, 2007 | 27.52 | 27.59 | 27.21 | 27.48 | 2,225,052 | -0.08(-0.28%) |
Jun 28, 2007 | 27.49 | 27.66 | 27.48 | 27.56 | 2,202,243 | +0.02(+0.08%) |
Jun 27, 2007 | 27.24 | 27.53 | 27.18 | 27.53 | 6,763,955 | +0.23(+0.83%) |
Jun 26, 2007 | 27.30 | 27.49 | 27.24 | 27.31 | 1,507,098 | +0.14(+0.52%) |
Jun 25, 2007 | 27.21 | 27.44 | 27.07 | 27.17 | 2,725,063 | -0.05(-0.17%) |
Jun 22, 2007 | 27.46 | 27.53 | 27.14 | 27.21 | 4,071,801 | -0.42(-1.52%) |
Jun 21, 2007 | 27.52 | 27.63 | 27.36 | 27.63 | 2,053,370 | +0.08(+0.28%) |
Jun 20, 2007 | 28.06 | 28.06 | 27.52 | 27.56 | 2,459,059 | -0.35(-1.25%) |
Jun 19, 2007 | 27.94 | 28.01 | 27.88 | 27.91 | 2,097,062 | +0.00(+0.00%) |
Jun 18, 2007 | 28.02 | 28.04 | 27.86 | 27.91 | 1,264,996 | -0.16(-0.58%) |
Jun 15, 2007 | 28.09 | 28.13 | 27.98 | 28.07 | 1,569,680 | +0.06(+0.22%) |
Jun 14, 2007 | 28.03 | 28.06 | 27.63 | 28.01 | 2,245,484 | +0.08(+0.28%) |
Jun 13, 2007 | 27.96 | 27.96 | 27.65 | 27.93 | 2,756,418 | +0.23(+0.81%) |
Jun 12, 2007 | 27.82 | 27.94 | 27.68 | 27.70 | 2,682,271 | -0.24(-0.86%) |
Jun 11, 2007 | 27.84 | 28.05 | 27.84 | 27.94 | 1,612,022 | +0.05(+0.17%) |
Jun 08, 2007 | 27.54 | 27.94 | 27.54 | 27.90 | 2,564,329 | +0.09(+0.34%) |
Jun 07, 2007 | 27.97 | 28.17 | 27.74 | 27.80 | 4,216,449 | -0.42(-1.49%) |
Jun 06, 2007 | 28.43 | 28.43 | 28.17 | 28.22 | 4,030,314 | -0.26(-0.93%) |
Jun 05, 2007 | 28.47 | 28.52 | 28.35 | 28.49 | 2,165,657 | -0.07(-0.25%) |
Jun 04, 2007 | 28.48 | 28.61 | 28.48 | 28.56 | 2,247,695 | -0.05(-0.19%) |
Jun 01, 2007 | 28.59 | 28.65 | 28.51 | 28.61 | 4,590,470 | +0.03(+0.11%) |
May 31, 2007 | 28.57 | 28.64 | 28.50 | 28.58 | 1,781,841 | +0.06(+0.22%) |
May 30, 2007 | 28.49 | 28.52 | 28.29 | 28.52 | 4,099,275 | +0.01(+0.03%) |
May 29, 2007 | 28.52 | 28.56 | 28.43 | 28.51 | 2,011,854 | +0.02(+0.05%) |
May 25, 2007 | 28.51 | 28.59 | 28.44 | 28.50 | 1,282,344 | -0.02(-0.05%) |
May 24, 2007 | 28.54 | 28.69 | 28.48 | 28.51 | 2,513,312 | -0.11(-0.38%) |
May 23, 2007 | 28.64 | 28.75 | 28.55 | 28.62 | 2,215,986 | +0.10(+0.35%) |
May 22, 2007 | 28.64 | 28.64 | 28.42 | 28.52 | 1,415,313 | -0.02(-0.05%) |
May 21, 2007 | 28.50 | 28.57 | 28.47 | 28.54 | 2,272,781 | +0.06(+0.22%) |
May 18, 2007 | 28.42 | 28.51 | 28.33 | 28.47 | 891,392 | +0.12(+0.41%) |
May 17, 2007 | 28.40 | 28.40 | 28.29 | 28.36 | 1,818,850 | -0.11(-0.38%) |
May 16, 2007 | 28.36 | 28.50 | 28.28 | 28.47 | 3,937,036 | +0.32(+1.13%) |
May 15, 2007 | 28.13 | 28.35 | 28.13 | 28.15 | 2,940,449 | -0.03(-0.11%) |
May 14, 2007 | 28.22 | 28.39 | 28.18 | 28.18 | 1,493,949 | -0.03(-0.11%) |
May 11, 2007 | 28.02 | 28.25 | 27.98 | 28.21 | 1,528,276 | +0.11(+0.39%) |
May 10, 2007 | 28.53 | 28.53 | 28.04 | 28.10 | 1,757,102 | -0.51(-1.77%) |
May 09, 2007 | 28.56 | 28.64 | 28.49 | 28.61 | 2,365,843 | +0.09(+0.33%) |
May 08, 2007 | 28.57 | 28.57 | 28.43 | 28.51 | 2,476,670 | -0.11(-0.38%) |
May 07, 2007 | 28.59 | 28.62 | 28.56 | 28.62 | 2,908,017 | +0.06(+0.22%) |
May 04, 2007 | 28.82 | 28.83 | 28.36 | 28.56 | 1,210,896 | +0.16(+0.55%) |
May 03, 2007 | 28.34 | 28.44 | 28.29 | 28.40 | 1,674,740 | +0.06(+0.22%) |
May 02, 2007 | 28.26 | 28.37 | 28.17 | 28.34 | 1,731,985 | +0.18(+0.64%) |