Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.85 | 26.86 | 26.43 | 26.54 | 836,734 | +0.01(+0.06%) |
Jul 30, 2007 | 26.67 | 26.80 | 26.34 | 26.52 | 1,230,532 | +0.26(+0.98%) |
Jul 27, 2007 | 26.60 | 26.68 | 26.15 | 26.26 | 1,412,295 | -0.07(-0.28%) |
Jul 26, 2007 | 27.01 | 27.02 | 25.80 | 26.34 | 927,005 | -0.80(-2.96%) |
Jul 25, 2007 | 27.26 | 27.32 | 26.96 | 27.14 | 878,018 | +0.01(+0.05%) |
Jul 24, 2007 | 27.33 | 27.40 | 26.98 | 27.12 | 642,890 | -0.06(-0.22%) |
Jul 23, 2007 | 27.22 | 27.29 | 27.12 | 27.18 | 442,665 | -0.28(-1.02%) |
Jul 20, 2007 | 27.35 | 27.57 | 27.26 | 27.46 | 2,570,746 | +0.21(+0.76%) |
Jul 19, 2007 | 27.15 | 27.85 | 27.07 | 27.26 | 1,881,838 | +0.17(+0.63%) |
Jul 18, 2007 | 27.08 | 27.17 | 26.81 | 27.09 | 1,744,735 | -0.24(-0.89%) |
Jul 17, 2007 | 27.29 | 27.37 | 27.24 | 27.33 | 594,972 | -0.32(-1.15%) |
Jul 16, 2007 | 27.66 | 27.73 | 27.61 | 27.65 | 405,743 | -0.03(-0.11%) |
Jul 13, 2007 | 27.61 | 27.74 | 27.51 | 27.68 | 548,263 | +0.35(+1.27%) |
Jul 12, 2007 | 27.07 | 27.33 | 27.04 | 27.33 | 417,552 | +0.35(+1.31%) |
Jul 11, 2007 | 26.92 | 27.04 | 26.82 | 26.98 | 414,837 | +0.02(+0.08%) |
Jul 10, 2007 | 27.04 | 27.12 | 26.93 | 26.95 | 434,792 | -0.33(-1.21%) |
Jul 09, 2007 | 27.24 | 27.38 | 27.23 | 27.29 | 507,687 | +0.07(+0.24%) |
Jul 06, 2007 | 27.14 | 27.32 | 27.11 | 27.22 | 385,924 | -0.06(-0.22%) |
Jul 05, 2007 | 27.48 | 27.48 | 27.21 | 27.28 | 640,311 | -0.31(-1.12%) |
Jul 03, 2007 | 27.55 | 27.61 | 27.40 | 27.59 | 3,812,545 | +0.04(+0.13%) |
Jul 02, 2007 | 27.26 | 27.55 | 27.06 | 27.55 | 2,749,116 | +0.82(+3.06%) |
Jun 29, 2007 | 26.90 | 26.95 | 26.70 | 26.73 | 449,453 | +0.03(+0.11%) |
Jun 28, 2007 | 26.48 | 26.81 | 26.44 | 26.70 | 898,363 | +0.43(+1.65%) |
Jun 27, 2007 | 25.92 | 26.27 | 25.87 | 26.27 | 2,349,603 | +0.17(+0.65%) |
Jun 26, 2007 | 26.37 | 26.45 | 26.03 | 26.10 | 569,044 | -0.07(-0.28%) |
Jun 25, 2007 | 26.53 | 26.53 | 26.15 | 26.17 | 490,855 | +0.23(+0.88%) |
Jun 22, 2007 | 26.19 | 26.22 | 25.89 | 25.95 | 386,602 | -0.29(-1.10%) |
Jun 21, 2007 | 26.33 | 26.33 | 26.02 | 26.23 | 1,007,638 | +0.13(+0.51%) |
Jun 20, 2007 | 26.51 | 26.51 | 26.03 | 26.10 | 1,194,831 | -0.42(-1.58%) |
Jun 19, 2007 | 26.52 | 26.55 | 26.34 | 26.52 | 616,284 | +0.20(+0.76%) |
Jun 18, 2007 | 26.19 | 26.32 | 26.12 | 26.32 | 898,906 | +0.15(+0.56%) |
Jun 15, 2007 | 26.08 | 26.25 | 26.03 | 26.17 | 458,547 | +0.36(+1.40%) |
Jun 14, 2007 | 25.67 | 25.89 | 25.67 | 25.81 | 554,927 | +0.01(+0.03%) |
Jun 13, 2007 | 25.68 | 25.81 | 25.58 | 25.81 | 709,677 | +0.53(+2.10%) |
Jun 12, 2007 | 25.43 | 25.68 | 25.27 | 25.28 | 3,304,586 | -0.47(-1.83%) |
Jun 11, 2007 | 25.70 | 25.86 | 25.64 | 25.75 | 902,028 | +0.24(+0.95%) |
Jun 08, 2007 | 25.31 | 25.58 | 25.16 | 25.50 | 840,331 | -0.03(-0.12%) |
Jun 07, 2007 | 25.79 | 25.90 | 25.49 | 25.53 | 1,042,389 | -0.15(-0.57%) |
Jun 06, 2007 | 25.96 | 25.96 | 25.58 | 25.68 | 442,869 | -0.27(-1.05%) |
Jun 05, 2007 | 26.02 | 26.04 | 25.84 | 25.95 | 573,931 | -0.12(-0.45%) |
Jun 04, 2007 | 26.12 | 26.13 | 25.90 | 26.07 | 552,603 | -0.13(-0.48%) |
Jun 01, 2007 | 26.13 | 26.21 | 26.04 | 26.20 | 628,365 | +0.17(+0.65%) |
May 31, 2007 | 25.89 | 26.07 | 25.87 | 26.03 | 727,564 | +0.50(+1.96%) |
May 30, 2007 | 25.36 | 25.56 | 25.26 | 25.53 | 679,650 | -0.13(-0.49%) |
May 29, 2007 | 25.69 | 25.70 | 25.49 | 25.65 | 760,853 | +0.28(+1.10%) |
May 25, 2007 | 25.30 | 25.50 | 25.30 | 25.37 | 567,687 | +0.09(+0.35%) |
May 24, 2007 | 25.45 | 25.70 | 25.22 | 25.28 | 1,235,147 | +0.23(+0.91%) |
May 23, 2007 | 25.05 | 25.29 | 25.04 | 25.05 | 784,608 | -0.04(-0.15%) |
May 22, 2007 | 25.14 | 25.21 | 25.01 | 25.09 | 704,722 | -0.23(-0.90%) |
May 21, 2007 | 25.33 | 25.43 | 25.28 | 25.32 | 591,578 | -0.10(-0.38%) |
May 18, 2007 | 25.41 | 25.55 | 25.39 | 25.42 | 770,083 | +0.04(+0.15%) |
May 17, 2007 | 25.31 | 25.46 | 25.21 | 25.38 | 817,866 | +0.00(+0.00%) |
May 16, 2007 | 25.26 | 25.38 | 25.20 | 25.38 | 661,080 | +0.15(+0.61%) |
May 15, 2007 | 24.88 | 25.38 | 24.97 | 25.22 | 1,418,268 | +0.03(+0.12%) |
May 14, 2007 | 25.03 | 25.19 | 25.00 | 25.19 | 1,742,971 | +0.15(+0.59%) |
May 11, 2007 | 24.79 | 25.10 | 24.79 | 25.05 | 741,482 | +0.49(+2.01%) |
May 10, 2007 | 24.77 | 24.86 | 24.53 | 24.55 | 1,332,748 | -0.52(-2.06%) |
May 09, 2007 | 24.97 | 25.08 | 24.91 | 25.07 | 580,718 | +0.06(+0.24%) |
May 08, 2007 | 25.06 | 25.06 | 24.93 | 25.01 | 983,746 | -0.28(-1.11%) |
May 07, 2007 | 25.19 | 25.33 | 25.16 | 25.29 | 803,341 | +0.37(+1.48%) |
May 04, 2007 | 24.87 | 25.01 | 24.84 | 24.92 | 695,288 | +0.06(+0.24%) |
May 03, 2007 | 25.00 | 25.00 | 24.79 | 24.86 | 1,128,356 | -0.01(-0.03%) |
May 02, 2007 | 24.82 | 24.95 | 24.69 | 24.87 | 3,216,216 | -0.27(-1.08%) |