Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.33 | 24.44 | 24.25 | 24.40 | 125,800 | +0.18(+0.74%) |
Jul 30, 2007 | 24.24 | 24.24 | 24.16 | 24.22 | 78,600 | -0.09(-0.37%) |
Jul 27, 2007 | 24.18 | 24.48 | 24.17 | 24.31 | 129,000 | +0.11(+0.45%) |
Jul 26, 2007 | 24.28 | 24.28 | 24.11 | 24.20 | 118,400 | -0.15(-0.62%) |
Jul 25, 2007 | 24.42 | 24.44 | 24.30 | 24.35 | 129,600 | -0.12(-0.49%) |
Jul 24, 2007 | 24.59 | 24.60 | 24.40 | 24.47 | 101,300 | -0.13(-0.53%) |
Jul 23, 2007 | 24.73 | 24.74 | 24.53 | 24.60 | 152,400 | -0.09(-0.36%) |
Jul 20, 2007 | 24.72 | 24.75 | 24.61 | 24.69 | 408,500 | -0.01(-0.04%) |
Jul 19, 2007 | 24.74 | 24.74 | 24.57 | 24.70 | 273,400 | +0.02(+0.08%) |
Jul 18, 2007 | 24.56 | 24.75 | 24.48 | 24.68 | 1,139,800 | +0.14(+0.57%) |
Jul 17, 2007 | 24.46 | 24.58 | 24.41 | 24.54 | 977,600 | +0.10(+0.41%) |
Jul 16, 2007 | 24.47 | 24.47 | 24.39 | 24.44 | 271,800 | +0.03(+0.12%) |
Jul 13, 2007 | 24.49 | 24.52 | 24.35 | 24.41 | 149,800 | +0.01(+0.04%) |
Jul 12, 2007 | 24.45 | 24.47 | 24.33 | 24.40 | 387,300 | -0.02(-0.08%) |
Jul 11, 2007 | 24.55 | 24.56 | 24.35 | 24.42 | 3,133,200 | -0.11(-0.45%) |
Jul 10, 2007 | 24.50 | 24.60 | 24.50 | 24.53 | 754,200 | +0.00(+0.00%) |
Jul 09, 2007 | 24.57 | 24.57 | 24.38 | 24.53 | 455,100 | +0.06(+0.25%) |
Jul 06, 2007 | 24.55 | 24.55 | 24.40 | 24.47 | 269,100 | -0.11(-0.45%) |
Jul 05, 2007 | 24.64 | 24.64 | 24.55 | 24.58 | 312,600 | -0.07(-0.28%) |
Jul 03, 2007 | 24.70 | 24.74 | 24.61 | 24.65 | 258,800 | -0.05(-0.20%) |
Jul 02, 2007 | 24.59 | 24.70 | 24.56 | 24.70 | 324,400 | +0.15(+0.61%) |
Jun 29, 2007 | 24.50 | 24.85 | 24.45 | 24.55 | 1,150,000 | +0.10(+0.41%) |
Jun 28, 2007 | 24.50 | 24.90 | 24.38 | 24.45 | 967,300 | -0.02(-0.08%) |
Jun 27, 2007 | 24.42 | 24.84 | 24.42 | 24.47 | 1,745,300 | +0.07(+0.29%) |
Jun 26, 2007 | 24.50 | 24.90 | 24.35 | 24.40 | 2,566,300 | -0.10(-0.41%) |
Jun 25, 2007 | 24.70 | 24.70 | 24.45 | 24.50 | 621,200 | +0.00(+0.00%) |
Jun 22, 2007 | 24.46 | 24.70 | 24.41 | 24.50 | 344,700 | +0.00(+0.00%) |