Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.59 | 24.63 | 24.14 | 24.16 | 1,147,895 | -0.24(-0.99%) |
Jul 30, 2007 | 23.74 | 24.49 | 23.59 | 24.40 | 2,387,065 | +0.57(+2.40%) |
Jul 27, 2007 | 24.40 | 24.40 | 23.75 | 23.83 | 2,626,251 | -0.49(-2.02%) |
Jul 26, 2007 | 24.46 | 24.53 | 24.05 | 24.32 | 2,103,304 | -0.34(-1.39%) |
Jul 25, 2007 | 24.44 | 24.78 | 24.28 | 24.66 | 2,121,477 | +0.29(+1.19%) |
Jul 24, 2007 | 24.28 | 24.77 | 24.26 | 24.37 | 2,075,388 | -0.03(-0.11%) |
Jul 23, 2007 | 25.15 | 25.15 | 24.21 | 24.40 | 3,515,295 | -0.15(-0.60%) |
Jul 20, 2007 | 25.08 | 25.17 | 24.51 | 24.55 | 1,754,352 | -0.47(-1.88%) |
Jul 19, 2007 | 25.14 | 25.14 | 24.73 | 25.02 | 1,974,225 | +0.03(+0.11%) |
Jul 18, 2007 | 25.23 | 25.39 | 24.84 | 24.99 | 1,126,808 | -0.24(-0.93%) |
Jul 17, 2007 | 25.25 | 25.54 | 25.09 | 25.23 | 1,228,608 | +0.08(+0.32%) |
Jul 16, 2007 | 25.15 | 25.23 | 24.97 | 25.15 | 1,620,143 | +0.00(+0.00%) |
Jul 13, 2007 | 25.39 | 25.45 | 24.97 | 25.15 | 3,039,997 | -0.24(-0.93%) |
Jul 12, 2007 | 25.23 | 25.38 | 25.08 | 25.38 | 1,381,884 | +0.15(+0.59%) |
Jul 11, 2007 | 25.01 | 25.32 | 25.01 | 25.23 | 1,130,118 | +0.22(+0.89%) |
Jul 10, 2007 | 25.20 | 25.45 | 24.94 | 25.01 | 1,346,919 | -0.31(-1.22%) |
Jul 09, 2007 | 25.30 | 25.50 | 25.12 | 25.32 | 985,887 | -0.01(-0.03%) |
Jul 06, 2007 | 25.37 | 25.48 | 25.21 | 25.33 | 1,024,474 | -0.11(-0.42%) |
Jul 05, 2007 | 25.58 | 25.58 | 25.17 | 25.43 | 1,137,437 | +0.03(+0.11%) |
Jul 03, 2007 | 25.37 | 25.57 | 25.30 | 25.41 | 678,973 | +0.02(+0.08%) |
Jul 02, 2007 | 25.27 | 25.74 | 25.27 | 25.39 | 955,250 | +0.29(+1.15%) |
Jun 29, 2007 | 25.31 | 25.38 | 25.01 | 25.10 | 866,496 | -0.22(-0.85%) |
Jun 28, 2007 | 25.39 | 25.51 | 25.25 | 25.31 | 927,696 | -0.08(-0.32%) |
Jun 27, 2007 | 25.18 | 25.42 | 25.01 | 25.39 | 817,162 | +0.08(+0.32%) |
Jun 26, 2007 | 25.15 | 25.42 | 25.02 | 25.31 | 955,597 | +0.37(+1.48%) |
Jun 25, 2007 | 24.90 | 25.27 | 24.82 | 24.94 | 844,359 | -0.01(-0.03%) |
Jun 22, 2007 | 25.23 | 25.27 | 24.90 | 24.95 | 1,434,216 | -0.37(-1.46%) |
Jun 21, 2007 | 25.36 | 25.43 | 25.10 | 25.32 | 1,095,199 | -0.07(-0.27%) |
Jun 20, 2007 | 25.29 | 25.59 | 25.08 | 25.39 | 1,716,337 | +0.20(+0.80%) |
Jun 19, 2007 | 24.63 | 25.24 | 24.62 | 25.19 | 1,202,831 | +0.41(+1.66%) |
Jun 18, 2007 | 24.82 | 24.90 | 24.57 | 24.77 | 1,198,228 | -0.05(-0.22%) |
Jun 15, 2007 | 25.02 | 25.08 | 24.79 | 24.83 | 2,318,495 | -0.01(-0.03%) |
Jun 14, 2007 | 25.02 | 25.27 | 24.80 | 24.84 | 1,550,762 | -0.11(-0.46%) |
Jun 13, 2007 | 24.82 | 25.02 | 24.73 | 24.95 | 1,934,777 | +0.17(+0.68%) |
Jun 12, 2007 | 24.58 | 24.96 | 24.48 | 24.78 | 1,222,433 | -0.05(-0.19%) |
Jun 11, 2007 | 24.82 | 25.06 | 24.67 | 24.83 | 864,919 | -0.03(-0.11%) |
Jun 08, 2007 | 24.85 | 25.02 | 24.63 | 24.86 | 1,234,338 | -0.17(-0.67%) |
Jun 07, 2007 | 24.78 | 25.25 | 24.75 | 25.02 | 1,242,639 | -0.11(-0.46%) |
Jun 06, 2007 | 25.53 | 25.68 | 25.06 | 25.14 | 1,200,741 | -0.44(-1.71%) |
Jun 05, 2007 | 25.57 | 25.73 | 25.33 | 25.58 | 1,432,376 | -0.03(-0.11%) |
Jun 04, 2007 | 25.35 | 25.77 | 25.29 | 25.60 | 2,168,356 | +0.37(+1.47%) |
Jun 01, 2007 | 25.36 | 25.42 | 25.09 | 25.23 | 1,115,919 | -0.03(-0.13%) |
May 31, 2007 | 25.08 | 25.31 | 25.08 | 25.27 | 1,458,123 | +0.12(+0.48%) |
May 30, 2007 | 25.14 | 25.27 | 24.93 | 25.15 | 1,487,175 | -0.01(-0.05%) |
May 29, 2007 | 24.98 | 25.53 | 24.75 | 25.16 | 1,514,031 | +0.07(+0.30%) |
May 25, 2007 | 23.96 | 25.43 | 23.85 | 25.08 | 2,686,825 | +1.12(+4.69%) |
May 24, 2007 | 23.92 | 25.08 | 23.72 | 23.96 | 3,477,193 | +0.54(+2.30%) |
May 23, 2007 | 23.43 | 23.72 | 23.26 | 23.42 | 1,672,211 | +0.10(+0.43%) |
May 22, 2007 | 23.00 | 23.54 | 22.96 | 23.32 | 1,475,277 | +0.25(+1.08%) |
May 21, 2007 | 23.10 | 23.20 | 22.98 | 23.07 | 1,633,467 | -0.03(-0.12%) |
May 18, 2007 | 23.01 | 23.17 | 22.77 | 23.10 | 1,983,002 | +0.11(+0.50%) |
May 17, 2007 | 23.33 | 23.50 | 22.96 | 22.98 | 1,314,641 | -0.42(-1.78%) |
May 16, 2007 | 23.33 | 23.52 | 23.27 | 23.40 | 1,322,907 | +0.04(+0.17%) |
May 15, 2007 | 23.52 | 23.79 | 23.36 | 23.36 | 1,354,111 | -0.07(-0.32%) |
May 14, 2007 | 23.57 | 23.67 | 23.41 | 23.43 | 2,107,092 | -0.15(-0.66%) |
May 11, 2007 | 23.92 | 24.16 | 23.53 | 23.59 | 2,052,393 | -0.32(-1.35%) |
May 10, 2007 | 24.79 | 24.79 | 23.56 | 23.91 | 2,244,493 | -0.90(-3.64%) |
May 09, 2007 | 24.46 | 24.85 | 24.42 | 24.82 | 1,130,289 | +0.34(+1.38%) |
May 08, 2007 | 24.46 | 24.52 | 24.22 | 24.48 | 1,613,254 | -0.08(-0.33%) |
May 07, 2007 | 24.76 | 24.82 | 24.47 | 24.56 | 691,426 | -0.18(-0.73%) |
May 04, 2007 | 24.86 | 24.86 | 24.45 | 24.74 | 692,330 | -0.07(-0.27%) |
May 03, 2007 | 24.72 | 24.84 | 24.55 | 24.81 | 618,644 | +0.09(+0.38%) |
May 02, 2007 | 24.41 | 24.75 | 24.31 | 24.71 | 701,947 | +0.31(+1.27%) |