Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 24.66 | 24.69 | 24.66 | 24.67 | 9,382,263 | +0.01(+0.04%) |
Jul 23, 2007 | 24.66 | 24.69 | 24.65 | 24.66 | 852,873 | -0.03(-0.11%) |
Jul 20, 2007 | 24.65 | 24.69 | 24.65 | 24.69 | 448,402 | +0.04(+0.17%) |
Jul 19, 2007 | 24.69 | 24.70 | 24.63 | 24.64 | 1,054,628 | -0.06(-0.26%) |
Jul 18, 2007 | 24.63 | 24.71 | 24.63 | 24.71 | 668,368 | +0.08(+0.34%) |
Jul 17, 2007 | 24.64 | 24.65 | 24.63 | 24.63 | 787,586 | -0.01(-0.04%) |
Jul 16, 2007 | 24.66 | 24.69 | 24.62 | 24.63 | 1,215,115 | -0.02(-0.09%) |
Jul 13, 2007 | 24.65 | 24.69 | 24.63 | 24.66 | 508,317 | -0.00(-0.02%) |
Jul 12, 2007 | 24.66 | 24.68 | 24.61 | 24.66 | 999,167 | +0.01(+0.04%) |
Jul 11, 2007 | 24.62 | 24.65 | 24.61 | 24.65 | 791,298 | +0.05(+0.20%) |
Jul 10, 2007 | 24.61 | 24.64 | 24.60 | 24.60 | 300,230 | -0.03(-0.13%) |
Jul 09, 2007 | 24.62 | 24.66 | 24.59 | 24.63 | 587,353 | -0.02(-0.07%) |
Jul 06, 2007 | 24.62 | 24.65 | 24.59 | 24.65 | 362,058 | +0.03(+0.11%) |
Jul 05, 2007 | 24.63 | 24.64 | 24.57 | 24.63 | 516,178 | +0.00(+0.00%) |
Jul 03, 2007 | 24.64 | 24.66 | 24.60 | 24.63 | 160,705 | -0.01(-0.06%) |
Jul 02, 2007 | 24.62 | 24.64 | 24.61 | 24.64 | 393,684 | +0.02(+0.07%) |
Jun 29, 2007 | 24.61 | 24.62 | 24.59 | 24.62 | 1,064,017 | +0.01(+0.04%) |
Jun 28, 2007 | 24.62 | 24.62 | 24.60 | 24.61 | 807,238 | +0.00(+0.00%) |
Jun 27, 2007 | 24.53 | 24.65 | 24.51 | 24.61 | 1,512,944 | +0.03(+0.13%) |
Jun 26, 2007 | 24.52 | 24.58 | 24.52 | 24.58 | 791,298 | +0.03(+0.11%) |
Jun 25, 2007 | 24.52 | 24.58 | 24.52 | 24.55 | 1,760,744 | -0.00(-0.02%) |
Jun 22, 2007 | 24.56 | 24.58 | 24.55 | 24.56 | 956,807 | -0.02(-0.07%) |
Jun 21, 2007 | 24.55 | 24.58 | 24.54 | 24.58 | 1,279,965 | +0.03(+0.13%) |
Jun 20, 2007 | 24.56 | 24.58 | 24.54 | 24.54 | 1,083,450 | -0.01(-0.06%) |
Jun 19, 2007 | 24.56 | 24.57 | 24.54 | 24.56 | 1,004,844 | +0.01(+0.04%) |
Jun 18, 2007 | 24.56 | 24.59 | 24.54 | 24.55 | 792,827 | +0.00(+0.00%) |
Jun 15, 2007 | 24.55 | 24.55 | 24.54 | 24.55 | 828,855 | +0.00(+0.00%) |
Jun 14, 2007 | 24.56 | 24.57 | 24.54 | 24.55 | 881,477 | -0.01(-0.06%) |
Jun 13, 2007 | 24.56 | 24.58 | 24.54 | 24.56 | 1,476,043 | +0.00(+0.00%) |
Jun 12, 2007 | 24.55 | 24.60 | 24.55 | 24.56 | 819,684 | -0.03(-0.13%) |
Jun 11, 2007 | 24.56 | 24.67 | 24.56 | 24.59 | 455,258 | +0.03(+0.13%) |
Jun 08, 2007 | 24.56 | 24.57 | 24.55 | 24.56 | 2,370,403 | +0.00(+0.00%) |
Jun 07, 2007 | 24.52 | 24.63 | 24.52 | 24.56 | 857,677 | +0.03(+0.13%) |
Jun 06, 2007 | 24.52 | 24.56 | 24.51 | 24.53 | 707,452 | +0.01(+0.04%) |
Jun 05, 2007 | 24.53 | 24.57 | 24.50 | 24.52 | 588,888 | -0.03(-0.11%) |
Jun 04, 2007 | 24.49 | 24.60 | 24.49 | 24.55 | 1,650,504 | +0.05(+0.19%) |
Jun 01, 2007 | 24.49 | 24.54 | 24.49 | 24.50 | 338,441 | -0.00(-0.02%) |
May 31, 2007 | 24.49 | 24.52 | 24.47 | 24.51 | 1,067,729 | +0.01(+0.06%) |
May 30, 2007 | 24.46 | 24.50 | 24.45 | 24.49 | 692,823 | +0.05(+0.19%) |
May 29, 2007 | 24.45 | 24.52 | 24.44 | 24.45 | 675,573 | +0.02(+0.09%) |
May 25, 2007 | 24.41 | 24.44 | 24.41 | 24.42 | 265,076 | +0.00(+0.02%) |
May 24, 2007 | 24.45 | 24.45 | 24.41 | 24.42 | 898,945 | -0.00(-0.02%) |
May 23, 2007 | 24.44 | 24.46 | 24.42 | 24.42 | 1,087,381 | -0.01(-0.06%) |
May 22, 2007 | 24.44 | 24.46 | 24.43 | 24.44 | 945,017 | -0.00(-0.02%) |
May 21, 2007 | 24.42 | 24.47 | 24.42 | 24.44 | 623,606 | +0.00(+0.02%) |
May 18, 2007 | 24.44 | 24.46 | 24.43 | 24.44 | 1,516,874 | -0.01(-0.04%) |
May 17, 2007 | 24.42 | 24.47 | 24.41 | 24.45 | 2,919,770 | +0.02(+0.07%) |
May 16, 2007 | 24.43 | 24.45 | 24.41 | 24.43 | 1,914,707 | +0.02(+0.07%) |
May 15, 2007 | 24.42 | 24.44 | 24.41 | 24.41 | 1,093,276 | -0.01(-0.04%) |
May 14, 2007 | 24.41 | 24.43 | 24.41 | 24.42 | 1,732,604 | +0.00(+0.00%) |
May 11, 2007 | 24.42 | 24.43 | 24.41 | 24.42 | 1,292,847 | +0.01(+0.04%) |
May 10, 2007 | 24.39 | 24.42 | 24.39 | 24.41 | 534,519 | +0.02(+0.08%) |
May 09, 2007 | 24.39 | 24.41 | 24.36 | 24.39 | 751,996 | +0.00(+0.02%) |
May 08, 2007 | 24.39 | 24.45 | 24.38 | 24.39 | 3,480,274 | +0.00(+0.00%) |
May 07, 2007 | 24.36 | 24.40 | 24.36 | 24.39 | 290,186 | +0.02(+0.09%) |
May 04, 2007 | 24.36 | 24.38 | 24.36 | 24.36 | 1,211,403 | +0.01(+0.04%) |
May 03, 2007 | 24.35 | 24.43 | 24.34 | 24.36 | 418,434 | +0.00(+0.00%) |
May 02, 2007 | 24.35 | 24.37 | 24.34 | 24.36 | 601,334 | +0.00(+0.00%) |