Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.35 | 25.73 | 24.37 | 24.52 | 8,174,454 | -0.32(-1.29%) |
Jul 30, 2007 | 24.17 | 24.96 | 24.10 | 24.84 | 6,091,194 | +0.49(+2.01%) |
Jul 27, 2007 | 24.47 | 24.85 | 24.35 | 24.35 | 6,752,856 | -0.23(-0.94%) |
Jul 26, 2007 | 25.24 | 25.45 | 24.34 | 24.58 | 8,021,606 | -0.81(-3.18%) |
Jul 25, 2007 | 25.88 | 25.89 | 25.00 | 25.38 | 7,019,937 | -0.06(-0.24%) |
Jul 24, 2007 | 26.42 | 26.43 | 25.38 | 25.45 | 4,069,489 | -0.70(-2.69%) |
Jul 23, 2007 | 26.47 | 26.48 | 26.04 | 26.15 | 2,897,299 | +0.11(+0.41%) |
Jul 20, 2007 | 26.78 | 26.81 | 26.01 | 26.04 | 5,093,734 | -0.36(-1.35%) |
Jul 19, 2007 | 26.11 | 26.52 | 26.00 | 26.40 | 4,407,769 | +0.31(+1.19%) |
Jul 18, 2007 | 25.93 | 26.14 | 25.73 | 26.09 | 4,921,666 | +0.24(+0.92%) |
Jul 17, 2007 | 25.64 | 25.97 | 25.53 | 25.85 | 3,815,821 | +0.32(+1.26%) |
Jul 16, 2007 | 25.97 | 26.06 | 25.49 | 25.53 | 4,438,990 | -0.61(-2.33%) |
Jul 13, 2007 | 25.85 | 26.32 | 25.71 | 26.14 | 4,311,447 | +0.17(+0.67%) |
Jul 12, 2007 | 25.35 | 26.01 | 25.33 | 25.97 | 3,878,972 | +0.63(+2.49%) |
Jul 11, 2007 | 25.12 | 25.40 | 25.09 | 25.33 | 4,667,822 | +0.17(+0.69%) |
Jul 10, 2007 | 25.23 | 25.46 | 25.09 | 25.16 | 4,834,923 | -0.09(-0.36%) |
Jul 09, 2007 | 25.61 | 25.67 | 25.25 | 25.25 | 4,168,939 | -0.37(-1.45%) |
Jul 06, 2007 | 25.72 | 25.80 | 25.20 | 25.62 | 3,242,676 | -0.16(-0.63%) |
Jul 05, 2007 | 25.94 | 26.17 | 25.55 | 25.79 | 4,178,227 | -0.16(-0.61%) |
Jul 03, 2007 | 25.84 | 26.14 | 25.72 | 25.94 | 2,002,547 | +0.11(+0.41%) |
Jul 02, 2007 | 25.39 | 25.90 | 25.55 | 25.84 | 3,207,271 | +0.45(+1.75%) |
Jun 29, 2007 | 25.31 | 25.77 | 25.07 | 25.39 | 5,900,855 | +0.28(+1.10%) |
Jun 28, 2007 | 25.64 | 25.50 | 25.06 | 25.11 | 3,929,705 | -0.06(-0.22%) |
Jun 27, 2007 | 24.54 | 25.24 | 24.49 | 25.17 | 5,664,040 | +0.39(+1.57%) |
Jun 26, 2007 | 25.17 | 25.59 | 24.78 | 24.78 | 5,268,817 | -0.18(-0.72%) |
Jun 25, 2007 | 24.54 | 25.24 | 24.58 | 24.96 | 5,089,835 | +0.45(+1.82%) |
Jun 22, 2007 | 25.01 | 25.01 | 24.46 | 24.52 | 3,912,853 | -0.55(-2.20%) |
Jun 21, 2007 | 24.78 | 25.24 | 24.59 | 25.07 | 3,172,382 | +0.29(+1.16%) |
Jun 20, 2007 | 25.69 | 25.84 | 24.78 | 24.78 | 3,494,037 | -0.91(-3.53%) |
Jun 19, 2007 | 25.49 | 25.79 | 25.41 | 25.69 | 2,430,233 | +0.11(+0.44%) |
Jun 18, 2007 | 25.93 | 25.98 | 25.53 | 25.58 | 2,737,826 | -0.51(-1.95%) |
Jun 15, 2007 | 25.59 | 26.21 | 25.59 | 26.08 | 5,256,754 | +0.58(+2.28%) |
Jun 14, 2007 | 25.48 | 25.75 | 25.38 | 25.50 | 3,419,711 | -0.06(-0.22%) |
Jun 13, 2007 | 25.42 | 25.63 | 25.20 | 25.56 | 5,297,554 | +0.41(+1.61%) |
Jun 12, 2007 | 25.18 | 25.59 | 25.00 | 25.15 | 5,176,574 | -0.24(-0.93%) |
Jun 11, 2007 | 25.28 | 25.76 | 25.25 | 25.39 | 4,814,163 | +0.07(+0.29%) |
Jun 08, 2007 | 25.09 | 25.42 | 24.97 | 25.32 | 5,105,237 | +0.23(+0.92%) |
Jun 07, 2007 | 25.81 | 25.81 | 24.95 | 25.09 | 7,250,199 | -0.72(-2.80%) |
Jun 06, 2007 | 26.18 | 26.18 | 25.68 | 25.81 | 4,128,076 | -0.43(-1.63%) |
Jun 05, 2007 | 26.43 | 26.44 | 26.10 | 26.24 | 5,771,006 | -0.20(-0.75%) |
Jun 04, 2007 | 26.81 | 27.05 | 26.27 | 26.43 | 4,798,034 | -0.38(-1.41%) |
Jun 01, 2007 | 26.85 | 27.04 | 26.60 | 26.81 | 3,973,424 | -0.04(-0.15%) |
May 31, 2007 | 27.39 | 27.45 | 26.82 | 26.85 | 3,548,495 | -0.12(-0.44%) |
May 30, 2007 | 26.69 | 26.97 | 26.50 | 26.97 | 8,364,260 | +0.28(+1.06%) |
May 29, 2007 | 26.78 | 26.99 | 26.64 | 26.69 | 3,863,579 | +0.05(+0.19%) |
May 25, 2007 | 26.70 | 27.02 | 26.35 | 26.64 | 4,722,990 | -0.07(-0.25%) |
May 24, 2007 | 27.57 | 27.66 | 26.66 | 26.70 | 11,145,201 | -0.86(-3.13%) |
May 23, 2007 | 27.95 | 28.37 | 27.54 | 27.57 | 5,484,231 | +0.01(+0.04%) |
May 22, 2007 | 27.92 | 28.01 | 27.52 | 27.56 | 4,248,119 | -0.46(-1.65%) |
May 21, 2007 | 27.74 | 28.03 | 27.67 | 28.02 | 2,457,728 | +0.32(+1.14%) |
May 18, 2007 | 27.84 | 27.88 | 27.57 | 27.70 | 2,536,631 | -0.09(-0.32%) |
May 17, 2007 | 28.05 | 28.05 | 27.75 | 27.79 | 2,433,575 | -0.28(-1.00%) |
May 16, 2007 | 27.93 | 28.11 | 27.92 | 28.07 | 2,606,558 | +0.20(+0.73%) |
May 15, 2007 | 27.73 | 28.17 | 27.62 | 27.87 | 4,282,256 | +0.16(+0.57%) |
May 14, 2007 | 27.55 | 27.77 | 27.55 | 27.71 | 4,460,106 | +0.14(+0.49%) |
May 11, 2007 | 27.52 | 27.59 | 27.43 | 27.58 | 2,973,222 | +0.10(+0.37%) |
May 10, 2007 | 27.81 | 27.83 | 27.48 | 27.48 | 3,460,785 | -0.39(-1.40%) |
May 09, 2007 | 28.09 | 28.15 | 27.71 | 27.87 | 3,925,181 | -0.22(-0.78%) |
May 08, 2007 | 28.27 | 28.27 | 27.98 | 28.09 | 4,775,675 | -0.40(-1.41%) |
May 07, 2007 | 28.45 | 28.56 | 28.42 | 28.49 | 5,080,962 | +0.07(+0.26%) |
May 04, 2007 | 28.65 | 28.69 | 28.36 | 28.41 | 2,222,691 | -0.13(-0.45%) |
May 03, 2007 | 28.56 | 28.71 | 28.38 | 28.54 | 6,046,995 | +0.01(+0.02%) |
May 02, 2007 | 28.49 | 28.75 | 28.34 | 28.54 | 3,505,698 | -0.02(-0.08%) |