Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.49 | 26.50 | 26.08 | 26.18 | 848,127 | +0.01(+0.06%) |
Jul 30, 2007 | 26.31 | 26.44 | 25.98 | 26.16 | 1,247,287 | +0.25(+0.98%) |
Jul 27, 2007 | 26.24 | 26.32 | 25.80 | 25.91 | 1,431,525 | -0.07(-0.28%) |
Jul 26, 2007 | 26.65 | 26.66 | 25.45 | 25.98 | 939,627 | -0.79(-2.96%) |
Jul 25, 2007 | 26.89 | 26.96 | 26.60 | 26.77 | 889,974 | +0.01(+0.05%) |
Jul 24, 2007 | 26.96 | 27.04 | 26.62 | 26.76 | 651,643 | -0.06(-0.22%) |
Jul 23, 2007 | 26.85 | 26.93 | 26.76 | 26.82 | 448,693 | -0.28(-1.02%) |
Jul 20, 2007 | 26.98 | 27.20 | 26.89 | 27.09 | 2,605,749 | +0.20(+0.76%) |
Jul 19, 2007 | 26.78 | 27.47 | 26.71 | 26.89 | 1,907,461 | +0.17(+0.63%) |
Jul 18, 2007 | 26.72 | 26.80 | 26.45 | 26.72 | 1,768,492 | -0.24(-0.89%) |
Jul 17, 2007 | 26.92 | 27.00 | 26.88 | 26.96 | 603,073 | -0.31(-1.15%) |
Jul 16, 2007 | 27.29 | 27.36 | 27.24 | 27.28 | 411,267 | -0.03(-0.11%) |
Jul 13, 2007 | 27.24 | 27.36 | 27.14 | 27.30 | 555,728 | +0.34(+1.27%) |
Jul 12, 2007 | 26.71 | 26.96 | 26.68 | 26.96 | 423,238 | +0.35(+1.31%) |
Jul 11, 2007 | 26.56 | 26.68 | 26.46 | 26.61 | 420,486 | +0.02(+0.08%) |
Jul 10, 2007 | 26.67 | 26.75 | 26.56 | 26.59 | 440,712 | -0.33(-1.21%) |
Jul 09, 2007 | 26.88 | 27.01 | 26.86 | 26.92 | 514,600 | +0.07(+0.24%) |
Jul 06, 2007 | 26.77 | 26.96 | 26.75 | 26.85 | 391,178 | -0.06(-0.22%) |
Jul 05, 2007 | 27.11 | 27.11 | 26.85 | 26.91 | 649,029 | -0.31(-1.12%) |
Jul 03, 2007 | 27.18 | 27.24 | 27.04 | 27.22 | 3,864,457 | +0.04(+0.13%) |
Jul 02, 2007 | 26.89 | 27.18 | 26.69 | 27.18 | 2,786,548 | +0.81(+3.06%) |
Jun 29, 2007 | 26.54 | 26.59 | 26.35 | 26.37 | 455,572 | +0.03(+0.11%) |
Jun 28, 2007 | 26.13 | 26.45 | 26.08 | 26.35 | 910,595 | +0.43(+1.65%) |
Jun 27, 2007 | 25.58 | 25.92 | 25.52 | 25.92 | 2,381,596 | +0.17(+0.65%) |
Jun 26, 2007 | 26.02 | 26.09 | 25.68 | 25.75 | 576,792 | -0.07(-0.28%) |
Jun 25, 2007 | 26.17 | 26.17 | 25.80 | 25.82 | 497,538 | +0.23(+0.88%) |
Jun 22, 2007 | 25.84 | 25.87 | 25.55 | 25.60 | 391,866 | -0.28(-1.10%) |
Jun 21, 2007 | 25.98 | 25.98 | 25.67 | 25.88 | 1,021,358 | +0.13(+0.51%) |
Jun 20, 2007 | 26.15 | 26.15 | 25.68 | 25.75 | 1,211,099 | -0.41(-1.58%) |
Jun 19, 2007 | 26.16 | 26.19 | 25.99 | 26.16 | 624,675 | +0.20(+0.76%) |
Jun 18, 2007 | 25.84 | 25.97 | 25.77 | 25.97 | 911,145 | +0.15(+0.56%) |
Jun 15, 2007 | 25.73 | 25.90 | 25.68 | 25.82 | 464,791 | +0.36(+1.40%) |
Jun 14, 2007 | 25.32 | 25.55 | 25.32 | 25.47 | 562,483 | +0.01(+0.03%) |
Jun 13, 2007 | 25.34 | 25.46 | 25.23 | 25.46 | 719,339 | +0.52(+2.10%) |
Jun 12, 2007 | 25.09 | 25.34 | 24.93 | 24.94 | 3,349,581 | -0.47(-1.83%) |
Jun 11, 2007 | 25.36 | 25.52 | 25.29 | 25.40 | 914,310 | +0.24(+0.95%) |
Jun 08, 2007 | 24.97 | 25.23 | 24.82 | 25.16 | 851,773 | -0.03(-0.12%) |
Jun 07, 2007 | 25.44 | 25.55 | 25.15 | 25.19 | 1,056,582 | -0.15(-0.57%) |
Jun 06, 2007 | 25.61 | 25.61 | 25.24 | 25.34 | 448,899 | -0.27(-1.05%) |
Jun 05, 2007 | 25.67 | 25.69 | 25.50 | 25.60 | 581,746 | -0.12(-0.45%) |
Jun 04, 2007 | 25.77 | 25.78 | 25.55 | 25.72 | 560,127 | -0.12(-0.48%) |
Jun 01, 2007 | 25.78 | 25.86 | 25.69 | 25.84 | 636,921 | +0.17(+0.65%) |
May 31, 2007 | 25.55 | 25.72 | 25.52 | 25.68 | 737,470 | +0.49(+1.96%) |
May 30, 2007 | 25.02 | 25.21 | 24.92 | 25.18 | 688,904 | -0.12(-0.49%) |
May 29, 2007 | 25.34 | 25.35 | 25.15 | 25.31 | 771,212 | +0.28(+1.10%) |
May 25, 2007 | 24.96 | 25.15 | 24.96 | 25.03 | 575,416 | +0.09(+0.35%) |
May 24, 2007 | 25.11 | 25.35 | 24.88 | 24.94 | 1,251,965 | +0.23(+0.91%) |
May 23, 2007 | 24.72 | 24.95 | 24.70 | 24.72 | 795,291 | -0.04(-0.15%) |
May 22, 2007 | 24.80 | 24.87 | 24.67 | 24.75 | 714,317 | -0.23(-0.90%) |
May 21, 2007 | 24.99 | 25.09 | 24.94 | 24.98 | 599,633 | -0.09(-0.38%) |
May 18, 2007 | 25.07 | 25.20 | 25.05 | 25.07 | 780,569 | +0.04(+0.14%) |
May 17, 2007 | 24.97 | 25.12 | 24.87 | 25.04 | 829,002 | +0.00(+0.00%) |
May 16, 2007 | 24.92 | 25.04 | 24.86 | 25.04 | 670,081 | +0.15(+0.61%) |
May 15, 2007 | 24.55 | 25.04 | 24.64 | 24.88 | 1,437,579 | +0.03(+0.12%) |
May 14, 2007 | 24.70 | 24.86 | 24.67 | 24.86 | 1,766,703 | +0.15(+0.59%) |
May 11, 2007 | 24.46 | 24.76 | 24.46 | 24.71 | 751,578 | +0.49(+2.01%) |
May 10, 2007 | 24.43 | 24.53 | 24.20 | 24.22 | 1,350,895 | -0.51(-2.06%) |
May 09, 2007 | 24.63 | 24.75 | 24.57 | 24.73 | 588,625 | +0.06(+0.24%) |
May 08, 2007 | 24.73 | 24.73 | 24.59 | 24.67 | 997,141 | -0.28(-1.11%) |
May 07, 2007 | 24.86 | 24.99 | 24.82 | 24.95 | 814,279 | +0.36(+1.48%) |
May 04, 2007 | 24.54 | 24.67 | 24.51 | 24.59 | 704,755 | +0.06(+0.24%) |
May 03, 2007 | 24.66 | 24.66 | 24.46 | 24.53 | 1,143,720 | -0.01(-0.03%) |
May 02, 2007 | 24.49 | 24.62 | 24.36 | 24.54 | 3,260,008 | -0.27(-1.08%) |