Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 24.55 | 24.59 | 24.55 | 24.56 | 9,423,636 | +0.01(+0.04%) |
Jul 23, 2007 | 24.55 | 24.59 | 24.54 | 24.55 | 856,634 | -0.03(-0.11%) |
Jul 20, 2007 | 24.54 | 24.58 | 24.54 | 24.58 | 450,380 | +0.04(+0.17%) |
Jul 19, 2007 | 24.59 | 24.59 | 24.53 | 24.54 | 1,059,279 | -0.06(-0.26%) |
Jul 18, 2007 | 24.52 | 24.60 | 24.52 | 24.60 | 671,315 | +0.08(+0.33%) |
Jul 17, 2007 | 24.54 | 24.54 | 24.52 | 24.52 | 791,059 | -0.01(-0.04%) |
Jul 16, 2007 | 24.55 | 24.58 | 24.51 | 24.53 | 1,220,473 | -0.02(-0.09%) |
Jul 13, 2007 | 24.54 | 24.58 | 24.52 | 24.55 | 510,559 | -0.00(-0.02%) |
Jul 12, 2007 | 24.55 | 24.57 | 24.50 | 24.55 | 1,003,573 | +0.01(+0.04%) |
Jul 11, 2007 | 24.51 | 24.54 | 24.50 | 24.54 | 794,788 | +0.05(+0.20%) |
Jul 10, 2007 | 24.50 | 24.53 | 24.49 | 24.49 | 301,554 | -0.03(-0.13%) |
Jul 09, 2007 | 24.51 | 24.55 | 24.49 | 24.53 | 589,943 | -0.02(-0.07%) |
Jul 06, 2007 | 24.51 | 24.54 | 24.48 | 24.54 | 363,655 | +0.03(+0.11%) |
Jul 05, 2007 | 24.52 | 24.53 | 24.46 | 24.52 | 518,454 | +0.00(+0.00%) |
Jul 03, 2007 | 24.53 | 24.55 | 24.49 | 24.52 | 161,413 | -0.01(-0.06%) |
Jul 02, 2007 | 24.51 | 24.53 | 24.50 | 24.53 | 395,420 | +0.02(+0.07%) |
Jun 29, 2007 | 24.50 | 24.51 | 24.49 | 24.51 | 1,068,709 | +0.01(+0.04%) |
Jun 28, 2007 | 24.51 | 24.51 | 24.49 | 24.50 | 810,798 | +0.00(+0.00%) |
Jun 27, 2007 | 24.43 | 24.54 | 24.40 | 24.50 | 1,519,615 | +0.03(+0.13%) |
Jun 26, 2007 | 24.42 | 24.48 | 24.42 | 24.47 | 794,788 | +0.03(+0.11%) |
Jun 25, 2007 | 24.42 | 24.47 | 24.42 | 24.44 | 1,768,509 | -0.00(-0.02%) |
Jun 22, 2007 | 24.45 | 24.48 | 24.44 | 24.45 | 961,027 | -0.02(-0.07%) |
Jun 21, 2007 | 24.44 | 24.47 | 24.44 | 24.47 | 1,285,609 | +0.03(+0.13%) |
Jun 20, 2007 | 24.45 | 24.48 | 24.44 | 24.44 | 1,088,228 | -0.01(-0.06%) |
Jun 19, 2007 | 24.45 | 24.46 | 24.44 | 24.45 | 1,009,275 | +0.01(+0.04%) |
Jun 18, 2007 | 24.45 | 24.48 | 24.44 | 24.44 | 796,323 | +0.00(+0.00%) |
Jun 15, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 832,510 | +0.00(+0.00%) |
Jun 14, 2007 | 24.45 | 24.46 | 24.44 | 24.44 | 885,364 | -0.01(-0.06%) |
Jun 13, 2007 | 24.45 | 24.48 | 24.44 | 24.45 | 1,482,552 | +0.00(+0.00%) |
Jun 12, 2007 | 24.44 | 24.49 | 24.44 | 24.45 | 823,298 | -0.03(-0.13%) |
Jun 11, 2007 | 24.45 | 24.56 | 24.45 | 24.49 | 457,266 | +0.03(+0.13%) |
Jun 08, 2007 | 24.45 | 24.46 | 24.44 | 24.45 | 2,380,855 | +0.00(+0.00%) |
Jun 07, 2007 | 24.42 | 24.52 | 24.42 | 24.45 | 861,459 | +0.03(+0.13%) |
Jun 06, 2007 | 24.42 | 24.45 | 24.40 | 24.42 | 710,572 | +0.01(+0.04%) |
Jun 05, 2007 | 24.42 | 24.46 | 24.39 | 24.41 | 591,485 | -0.03(-0.11%) |
Jun 04, 2007 | 24.39 | 24.49 | 24.39 | 24.44 | 1,657,782 | +0.05(+0.19%) |
Jun 01, 2007 | 24.38 | 24.44 | 24.38 | 24.39 | 339,934 | -0.00(-0.02%) |
May 31, 2007 | 24.39 | 24.41 | 24.36 | 24.40 | 1,072,437 | +0.01(+0.06%) |
May 30, 2007 | 24.35 | 24.39 | 24.34 | 24.39 | 695,878 | +0.05(+0.19%) |
May 29, 2007 | 24.34 | 24.42 | 24.33 | 24.34 | 678,552 | +0.02(+0.09%) |
May 25, 2007 | 24.31 | 24.34 | 24.31 | 24.32 | 266,245 | +0.00(+0.02%) |
May 24, 2007 | 24.34 | 24.34 | 24.30 | 24.31 | 902,909 | -0.00(-0.02%) |
May 23, 2007 | 24.33 | 24.35 | 24.32 | 24.32 | 1,092,175 | -0.01(-0.06%) |
May 22, 2007 | 24.33 | 24.35 | 24.33 | 24.33 | 949,184 | -0.00(-0.02%) |
May 21, 2007 | 24.31 | 24.36 | 24.31 | 24.34 | 626,356 | +0.00(+0.02%) |
May 18, 2007 | 24.33 | 24.35 | 24.32 | 24.33 | 1,523,563 | -0.01(-0.04%) |
May 17, 2007 | 24.31 | 24.36 | 24.31 | 24.34 | 2,932,646 | +0.02(+0.07%) |
May 16, 2007 | 24.32 | 24.34 | 24.30 | 24.32 | 1,923,150 | +0.02(+0.08%) |
May 15, 2007 | 24.31 | 24.33 | 24.30 | 24.30 | 1,098,097 | -0.01(-0.04%) |
May 14, 2007 | 24.30 | 24.33 | 24.30 | 24.31 | 1,740,244 | +0.00(+0.00%) |
May 11, 2007 | 24.32 | 24.32 | 24.30 | 24.31 | 1,298,548 | +0.01(+0.04%) |
May 10, 2007 | 24.29 | 24.32 | 24.29 | 24.30 | 536,876 | +0.02(+0.07%) |
May 09, 2007 | 24.29 | 24.31 | 24.26 | 24.29 | 755,312 | +0.00(+0.02%) |
May 08, 2007 | 24.28 | 24.34 | 24.28 | 24.28 | 3,495,621 | +0.00(+0.00%) |
May 07, 2007 | 24.26 | 24.29 | 24.26 | 24.28 | 291,466 | +0.02(+0.09%) |
May 04, 2007 | 24.26 | 24.27 | 24.25 | 24.26 | 1,216,745 | +0.01(+0.04%) |
May 03, 2007 | 24.24 | 24.33 | 24.23 | 24.25 | 420,279 | +0.00(+0.00%) |
May 02, 2007 | 24.24 | 24.26 | 24.23 | 24.25 | 603,986 | +0.00(+0.00%) |