Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.63 | 26.01 | 24.64 | 24.78 | 8,086,438 | -0.32(-1.29%) |
Jul 30, 2007 | 24.43 | 25.23 | 24.36 | 25.11 | 6,025,609 | +0.50(+2.01%) |
Jul 27, 2007 | 24.73 | 25.12 | 24.61 | 24.61 | 6,680,146 | -0.23(-0.94%) |
Jul 26, 2007 | 25.51 | 25.73 | 24.60 | 24.85 | 7,935,236 | -0.81(-3.18%) |
Jul 25, 2007 | 26.16 | 26.17 | 25.27 | 25.66 | 6,944,352 | -0.06(-0.24%) |
Jul 24, 2007 | 26.70 | 26.72 | 25.66 | 25.72 | 4,025,672 | -0.71(-2.69%) |
Jul 23, 2007 | 26.76 | 26.77 | 26.33 | 26.44 | 2,866,103 | +0.11(+0.41%) |
Jul 20, 2007 | 27.07 | 27.10 | 26.29 | 26.33 | 5,038,888 | -0.36(-1.35%) |
Jul 19, 2007 | 26.39 | 26.81 | 26.29 | 26.69 | 4,360,310 | +0.31(+1.19%) |
Jul 18, 2007 | 26.21 | 26.42 | 26.01 | 26.37 | 4,868,673 | +0.24(+0.92%) |
Jul 17, 2007 | 25.92 | 26.25 | 25.81 | 26.13 | 3,774,735 | +0.32(+1.26%) |
Jul 16, 2007 | 26.25 | 26.34 | 25.77 | 25.81 | 4,391,194 | -0.62(-2.33%) |
Jul 13, 2007 | 26.13 | 26.61 | 25.99 | 26.42 | 4,265,025 | +0.18(+0.67%) |
Jul 12, 2007 | 25.62 | 26.29 | 25.61 | 26.25 | 3,837,206 | +0.64(+2.49%) |
Jul 11, 2007 | 25.39 | 25.67 | 25.36 | 25.61 | 4,617,562 | +0.18(+0.69%) |
Jul 10, 2007 | 25.50 | 25.74 | 25.36 | 25.43 | 4,782,864 | -0.09(-0.36%) |
Jul 09, 2007 | 25.89 | 25.95 | 25.52 | 25.52 | 4,124,051 | -0.38(-1.45%) |
Jul 06, 2007 | 26.00 | 26.08 | 25.48 | 25.90 | 3,207,762 | -0.17(-0.63%) |
Jul 05, 2007 | 26.23 | 26.45 | 25.83 | 26.07 | 4,133,239 | -0.16(-0.61%) |
Jul 03, 2007 | 26.12 | 26.42 | 26.00 | 26.23 | 1,980,986 | +0.11(+0.41%) |
Jul 02, 2007 | 25.67 | 26.19 | 25.83 | 26.12 | 3,172,738 | +0.45(+1.75%) |
Jun 29, 2007 | 25.59 | 26.05 | 25.35 | 25.67 | 5,837,319 | +0.28(+1.10%) |
Jun 28, 2007 | 25.92 | 25.78 | 25.34 | 25.39 | 3,887,393 | -0.06(-0.22%) |
Jun 27, 2007 | 24.81 | 25.52 | 24.76 | 25.44 | 5,603,054 | +0.39(+1.57%) |
Jun 26, 2007 | 25.44 | 25.87 | 25.05 | 25.05 | 5,212,086 | -0.18(-0.72%) |
Jun 25, 2007 | 24.81 | 25.51 | 24.85 | 25.23 | 5,035,031 | +0.45(+1.82%) |
Jun 22, 2007 | 25.29 | 25.29 | 24.73 | 24.78 | 3,870,722 | -0.56(-2.20%) |
Jun 21, 2007 | 25.05 | 25.52 | 24.86 | 25.34 | 3,138,224 | +0.29(+1.16%) |
Jun 20, 2007 | 25.97 | 26.12 | 25.05 | 25.05 | 3,456,416 | -0.92(-3.53%) |
Jun 19, 2007 | 25.77 | 26.07 | 25.68 | 25.97 | 2,404,066 | +0.11(+0.44%) |
Jun 18, 2007 | 26.21 | 26.27 | 25.81 | 25.85 | 2,708,347 | -0.51(-1.95%) |
Jun 15, 2007 | 25.87 | 26.49 | 25.87 | 26.37 | 5,200,154 | +0.59(+2.28%) |
Jun 14, 2007 | 25.76 | 26.03 | 25.66 | 25.78 | 3,382,890 | -0.06(-0.22%) |
Jun 13, 2007 | 25.70 | 25.91 | 25.47 | 25.84 | 5,240,514 | +0.41(+1.61%) |
Jun 12, 2007 | 25.46 | 25.87 | 25.27 | 25.43 | 5,120,837 | -0.24(-0.93%) |
Jun 11, 2007 | 25.56 | 26.04 | 25.52 | 25.67 | 4,762,328 | +0.07(+0.29%) |
Jun 08, 2007 | 25.36 | 25.70 | 25.24 | 25.59 | 5,050,268 | +0.23(+0.92%) |
Jun 07, 2007 | 26.09 | 26.09 | 25.22 | 25.36 | 7,172,134 | -0.73(-2.80%) |
Jun 06, 2007 | 26.46 | 26.46 | 25.96 | 26.09 | 4,083,628 | -0.43(-1.63%) |
Jun 05, 2007 | 26.72 | 26.73 | 26.38 | 26.52 | 5,708,868 | -0.20(-0.75%) |
Jun 04, 2007 | 27.10 | 27.35 | 26.56 | 26.72 | 4,746,373 | -0.38(-1.41%) |
Jun 01, 2007 | 27.14 | 27.33 | 26.89 | 27.10 | 3,930,642 | -0.04(-0.15%) |
May 31, 2007 | 27.69 | 27.75 | 27.11 | 27.14 | 3,510,288 | -0.12(-0.44%) |
May 30, 2007 | 26.98 | 27.27 | 26.78 | 27.26 | 8,274,200 | +0.29(+1.06%) |
May 29, 2007 | 27.07 | 27.29 | 26.93 | 26.98 | 3,821,980 | +0.05(+0.19%) |
May 25, 2007 | 26.99 | 27.31 | 26.64 | 26.93 | 4,672,137 | -0.07(-0.25%) |
May 24, 2007 | 27.87 | 27.96 | 26.95 | 26.99 | 11,025,199 | -0.87(-3.13%) |
May 23, 2007 | 28.25 | 28.68 | 27.84 | 27.87 | 5,425,181 | +0.01(+0.04%) |
May 22, 2007 | 28.23 | 28.31 | 27.82 | 27.86 | 4,202,378 | -0.47(-1.65%) |
May 21, 2007 | 28.04 | 28.34 | 27.97 | 28.32 | 2,431,266 | +0.32(+1.14%) |
May 18, 2007 | 28.15 | 28.18 | 27.87 | 28.00 | 2,509,319 | -0.09(-0.32%) |
May 17, 2007 | 28.35 | 28.35 | 28.05 | 28.09 | 2,407,372 | -0.28(-1.00%) |
May 16, 2007 | 28.23 | 28.41 | 28.23 | 28.38 | 2,578,493 | +0.21(+0.73%) |
May 15, 2007 | 28.03 | 28.48 | 27.92 | 28.17 | 4,236,148 | +0.16(+0.57%) |
May 14, 2007 | 27.85 | 28.07 | 27.85 | 28.01 | 4,412,083 | +0.14(+0.49%) |
May 11, 2007 | 27.82 | 27.89 | 27.73 | 27.88 | 2,941,208 | +0.10(+0.37%) |
May 10, 2007 | 28.12 | 28.13 | 27.78 | 27.78 | 3,423,522 | -0.39(-1.40%) |
May 09, 2007 | 28.39 | 28.46 | 28.01 | 28.17 | 3,882,918 | -0.22(-0.78%) |
May 08, 2007 | 28.58 | 28.58 | 28.29 | 28.39 | 4,724,254 | -0.40(-1.41%) |
May 07, 2007 | 28.76 | 28.87 | 28.73 | 28.80 | 5,026,254 | +0.07(+0.26%) |
May 04, 2007 | 28.96 | 29.00 | 28.66 | 28.72 | 2,198,759 | -0.13(-0.45%) |
May 03, 2007 | 28.87 | 29.02 | 28.69 | 28.85 | 5,981,886 | +0.01(+0.02%) |
May 02, 2007 | 28.80 | 29.06 | 28.65 | 28.85 | 3,467,952 | -0.02(-0.08%) |