Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.16 | 27.40 | 26.77 | 26.87 | 866,122 | -0.18(-0.65%) |
Jul 30, 2007 | 26.77 | 27.09 | 26.60 | 27.05 | 323,801 | +0.30(+1.11%) |
Jul 27, 2007 | 27.13 | 27.17 | 26.56 | 26.75 | 2,690,101 | -0.33(-1.22%) |
Jul 26, 2007 | 27.35 | 27.55 | 26.84 | 27.08 | 1,440,159 | -0.84(-3.00%) |
Jul 25, 2007 | 28.02 | 28.08 | 27.63 | 27.92 | 242,136 | +0.10(+0.35%) |
Jul 24, 2007 | 28.02 | 28.14 | 27.75 | 27.82 | 807,577 | -0.36(-1.28%) |
Jul 23, 2007 | 28.04 | 28.29 | 27.99 | 28.18 | 395,274 | +0.25(+0.89%) |
Jul 20, 2007 | 28.05 | 28.12 | 27.86 | 27.93 | 260,657 | -0.23(-0.83%) |
Jul 19, 2007 | 28.22 | 28.26 | 28.13 | 28.17 | 91,733 | +0.14(+0.49%) |
Jul 18, 2007 | 27.99 | 28.07 | 27.84 | 28.03 | 168,799 | -0.13(-0.46%) |
Jul 17, 2007 | 28.21 | 28.28 | 28.09 | 28.16 | 315,473 | -0.06(-0.20%) |
Jul 16, 2007 | 28.08 | 28.30 | 28.05 | 28.21 | 391,917 | +0.21(+0.75%) |
Jul 13, 2007 | 28.00 | 28.14 | 27.94 | 28.00 | 246,810 | +0.02(+0.09%) |
Jul 12, 2007 | 27.72 | 27.98 | 27.69 | 27.98 | 232,565 | +0.35(+1.28%) |
Jul 11, 2007 | 27.35 | 27.63 | 27.27 | 27.63 | 349,780 | +0.27(+0.97%) |
Jul 10, 2007 | 27.79 | 27.84 | 27.32 | 27.36 | 952,262 | -0.56(-1.99%) |
Jul 09, 2007 | 27.96 | 27.96 | 27.75 | 27.92 | 190,676 | +0.02(+0.06%) |
Jul 06, 2007 | 27.76 | 27.92 | 27.74 | 27.90 | 432,191 | +0.19(+0.67%) |
Jul 05, 2007 | 27.72 | 27.84 | 27.47 | 27.72 | 2,214,653 | -0.10(-0.35%) |
Jul 03, 2007 | 27.73 | 27.82 | 27.72 | 27.81 | 404,720 | +0.18(+0.67%) |
Jul 02, 2007 | 27.42 | 27.67 | 27.03 | 27.63 | 697,633 | +0.51(+1.87%) |
Jun 29, 2007 | 27.22 | 27.35 | 26.98 | 27.12 | 344,435 | -0.07(-0.27%) |
Jun 28, 2007 | 27.00 | 27.30 | 27.00 | 27.19 | 650,089 | +0.14(+0.54%) |
Jun 27, 2007 | 26.71 | 27.17 | 26.69 | 27.05 | 479,549 | +0.24(+0.90%) |
Jun 26, 2007 | 27.11 | 27.20 | 26.81 | 26.81 | 4,105,505 | -0.28(-1.04%) |
Jun 25, 2007 | 27.35 | 27.43 | 27.01 | 27.09 | 441,202 | -0.09(-0.33%) |
Jun 22, 2007 | 27.30 | 27.34 | 27.04 | 27.18 | 235,797 | -0.16(-0.59%) |
Jun 21, 2007 | 27.25 | 27.39 | 27.10 | 27.34 | 435,422 | +0.08(+0.30%) |
Jun 20, 2007 | 27.68 | 27.68 | 27.22 | 27.26 | 418,020 | -0.27(-0.99%) |
Jun 19, 2007 | 27.49 | 27.58 | 27.39 | 27.53 | 1,238,152 | -0.02(-0.06%) |
Jun 18, 2007 | 27.48 | 27.55 | 27.44 | 27.55 | 773,643 | +0.10(+0.35%) |
Jun 15, 2007 | 27.64 | 27.66 | 27.45 | 27.45 | 636,167 | +0.00(+0.00%) |
Jun 14, 2007 | 27.41 | 27.62 | 27.34 | 27.45 | 475,696 | +0.19(+0.71%) |
Jun 13, 2007 | 27.06 | 27.26 | 27.00 | 27.26 | 306,523 | +0.24(+0.89%) |
Jun 12, 2007 | 27.20 | 27.37 | 26.97 | 27.02 | 212,677 | -0.38(-1.38%) |
Jun 11, 2007 | 27.37 | 27.53 | 27.34 | 27.39 | 647,727 | -0.05(-0.18%) |
Jun 08, 2007 | 27.06 | 27.44 | 27.02 | 27.44 | 208,948 | +0.44(+1.64%) |
Jun 07, 2007 | 27.43 | 27.48 | 26.94 | 27.00 | 883,648 | -0.49(-1.79%) |
Jun 06, 2007 | 27.59 | 27.69 | 27.47 | 27.49 | 519,574 | -0.26(-0.93%) |
Jun 05, 2007 | 27.83 | 27.85 | 27.64 | 27.75 | 1,114,349 | -0.14(-0.52%) |
Jun 04, 2007 | 27.79 | 27.93 | 27.72 | 27.89 | 582,718 | +0.10(+0.38%) |
Jun 01, 2007 | 27.90 | 27.95 | 27.71 | 27.79 | 3,347,772 | -0.07(-0.26%) |
May 31, 2007 | 27.84 | 27.92 | 27.74 | 27.86 | 430,450 | +0.10(+0.38%) |
May 30, 2007 | 27.27 | 27.76 | 27.20 | 27.76 | 1,711,735 | +0.39(+1.44%) |
May 29, 2007 | 27.35 | 27.45 | 27.26 | 27.36 | 1,739,578 | +0.10(+0.38%) |
May 25, 2007 | 27.19 | 27.26 | 27.09 | 27.26 | 415,994 | +0.20(+0.74%) |
May 24, 2007 | 27.27 | 27.40 | 27.05 | 27.06 | 178,743 | -0.22(-0.80%) |
May 23, 2007 | 27.29 | 27.43 | 27.24 | 27.27 | 293,348 | +0.14(+0.50%) |
May 22, 2007 | 27.22 | 27.26 | 27.14 | 27.14 | 242,136 | -0.02(-0.09%) |
May 21, 2007 | 27.06 | 27.28 | 27.06 | 27.16 | 631,071 | +0.29(+1.08%) |
May 18, 2007 | 26.86 | 26.90 | 26.76 | 26.87 | 306,772 | +0.10(+0.39%) |
May 17, 2007 | 26.79 | 26.83 | 26.71 | 26.77 | 377,250 | -0.06(-0.21%) |
May 16, 2007 | 26.68 | 26.85 | 26.57 | 26.82 | 236,791 | +0.23(+0.85%) |
May 15, 2007 | 26.48 | 26.79 | 26.48 | 26.60 | 261,030 | +0.11(+0.43%) |
May 14, 2007 | 26.55 | 26.58 | 26.43 | 26.48 | 301,054 | -0.04(-0.15%) |
May 11, 2007 | 26.28 | 26.52 | 26.25 | 26.52 | 173,149 | +0.27(+1.01%) |
May 10, 2007 | 26.49 | 26.50 | 26.16 | 26.26 | 223,367 | -0.31(-1.18%) |
May 09, 2007 | 26.36 | 26.68 | 26.36 | 26.57 | 732,500 | +0.19(+0.70%) |
May 08, 2007 | 26.29 | 26.39 | 26.17 | 26.39 | 476,193 | +0.01(+0.03%) |
May 07, 2007 | 26.41 | 26.46 | 26.35 | 26.38 | 333,869 | +0.00(+0.00%) |
May 04, 2007 | 26.29 | 26.41 | 26.21 | 26.38 | 1,085,263 | +0.14(+0.55%) |
May 03, 2007 | 25.97 | 26.30 | 25.97 | 26.23 | 589,057 | +0.35(+1.34%) |
May 02, 2007 | 25.64 | 25.97 | 25.64 | 25.89 | 240,986 | +0.38(+1.48%) |