Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.37 | 27.50 | 26.67 | 26.67 | 7,406,204 | -0.70(-2.57%) |
Jul 30, 2007 | 27.00 | 27.53 | 26.68 | 27.37 | 9,059,510 | +1.07(+4.06%) |
Jul 27, 2007 | 26.73 | 26.99 | 26.29 | 26.31 | 6,286,947 | -0.60(-2.23%) |
Jul 26, 2007 | 27.28 | 27.63 | 26.54 | 26.91 | 8,147,942 | -0.73(-2.64%) |
Jul 25, 2007 | 27.52 | 27.83 | 27.29 | 27.63 | 4,964,706 | +0.16(+0.57%) |
Jul 24, 2007 | 27.81 | 27.81 | 27.39 | 27.48 | 6,018,691 | -0.18(-0.63%) |
Jul 23, 2007 | 27.69 | 28.29 | 27.54 | 27.65 | 6,644,809 | -0.20(-0.71%) |
Jul 20, 2007 | 27.87 | 28.04 | 27.60 | 27.85 | 9,178,406 | -0.23(-0.80%) |
Jul 19, 2007 | 28.11 | 28.48 | 27.84 | 28.07 | 9,294,361 | -0.41(-1.43%) |
Jul 18, 2007 | 28.44 | 28.70 | 28.32 | 28.48 | 8,196,385 | -0.18(-0.61%) |
Jul 17, 2007 | 28.03 | 28.71 | 28.03 | 28.66 | 7,955,850 | +0.55(+1.97%) |
Jul 16, 2007 | 27.83 | 28.27 | 27.68 | 28.10 | 4,008,447 | +0.19(+0.69%) |
Jul 13, 2007 | 27.90 | 27.94 | 27.76 | 27.91 | 1,853,154 | +0.01(+0.04%) |
Jul 12, 2007 | 27.12 | 27.90 | 27.12 | 27.90 | 3,434,971 | +0.49(+1.77%) |
Jul 11, 2007 | 27.41 | 27.50 | 27.25 | 27.41 | 4,107,853 | -0.02(-0.07%) |
Jul 10, 2007 | 27.78 | 27.78 | 27.43 | 27.43 | 3,887,759 | -0.43(-1.55%) |
Jul 09, 2007 | 27.61 | 27.98 | 27.56 | 27.86 | 4,037,288 | +0.22(+0.80%) |
Jul 06, 2007 | 27.47 | 27.69 | 27.32 | 27.64 | 2,464,152 | +0.26(+0.94%) |
Jul 05, 2007 | 27.63 | 27.64 | 27.32 | 27.38 | 2,811,653 | -0.15(-0.54%) |
Jul 03, 2007 | 27.34 | 27.65 | 27.40 | 27.53 | 2,862,896 | +0.19(+0.71%) |
Jul 02, 2007 | 27.20 | 27.40 | 27.11 | 27.34 | 3,902,180 | +0.38(+1.40%) |
Jun 29, 2007 | 26.87 | 27.17 | 26.81 | 26.96 | 5,615,466 | +0.18(+0.67%) |
Jun 28, 2007 | 26.59 | 27.05 | 26.46 | 26.78 | 4,859,699 | +0.20(+0.75%) |
Jun 27, 2007 | 26.42 | 26.58 | 26.09 | 26.58 | 3,974,845 | +0.15(+0.58%) |
Jun 26, 2007 | 26.56 | 26.71 | 26.34 | 26.43 | 4,173,377 | -0.04(-0.16%) |
Jun 25, 2007 | 26.47 | 26.66 | 26.29 | 26.47 | 5,058,792 | +0.01(+0.03%) |
Jun 22, 2007 | 26.78 | 26.88 | 26.43 | 26.47 | 3,668,786 | -0.37(-1.38%) |
Jun 21, 2007 | 26.59 | 26.89 | 26.47 | 26.84 | 4,362,949 | +0.25(+0.93%) |
Jun 20, 2007 | 26.88 | 27.06 | 26.56 | 26.59 | 4,106,173 | -0.25(-0.92%) |
Jun 19, 2007 | 26.68 | 26.98 | 26.56 | 26.84 | 4,991,027 | +0.18(+0.68%) |
Jun 18, 2007 | 26.52 | 26.77 | 26.38 | 26.66 | 3,802,074 | +0.15(+0.58%) |
Jun 15, 2007 | 26.39 | 26.60 | 26.33 | 26.50 | 3,734,310 | +0.25(+0.95%) |
Jun 14, 2007 | 26.03 | 26.34 | 25.99 | 26.25 | 2,748,369 | +0.18(+0.68%) |
Jun 13, 2007 | 25.70 | 26.07 | 25.66 | 26.07 | 3,081,030 | +0.39(+1.50%) |
Jun 12, 2007 | 25.83 | 25.98 | 25.66 | 25.69 | 3,833,156 | -0.14(-0.54%) |
Jun 11, 2007 | 25.75 | 25.92 | 25.56 | 25.83 | 4,587,803 | +0.13(+0.51%) |
Jun 08, 2007 | 25.53 | 25.70 | 25.32 | 25.69 | 5,048,431 | +0.11(+0.45%) |
Jun 07, 2007 | 25.68 | 25.95 | 25.58 | 25.58 | 6,449,637 | -0.24(-0.93%) |
Jun 06, 2007 | 26.07 | 26.14 | 25.62 | 25.82 | 5,640,947 | -0.44(-1.66%) |
Jun 05, 2007 | 26.59 | 26.59 | 26.16 | 26.26 | 4,129,974 | -0.04(-0.14%) |
Jun 04, 2007 | 26.54 | 26.54 | 26.13 | 26.29 | 2,541,459 | +0.06(+0.22%) |
Jun 01, 2007 | 26.25 | 26.33 | 26.08 | 26.23 | 6,719,014 | -0.01(-0.05%) |
May 31, 2007 | 26.23 | 26.63 | 26.22 | 26.25 | 4,227,420 | -0.03(-0.11%) |
May 30, 2007 | 26.24 | 26.30 | 25.91 | 26.28 | 4,284,264 | +0.21(+0.81%) |
May 29, 2007 | 25.99 | 26.49 | 25.93 | 26.07 | 7,111,878 | +0.20(+0.79%) |
May 25, 2007 | 25.31 | 25.94 | 25.18 | 25.86 | 6,687,932 | +0.81(+3.24%) |
May 24, 2007 | 25.46 | 25.58 | 25.02 | 25.05 | 5,777,596 | -0.39(-1.52%) |
May 23, 2007 | 25.64 | 25.79 | 25.43 | 25.44 | 4,867,820 | -0.14(-0.53%) |
May 22, 2007 | 25.66 | 25.84 | 25.57 | 25.57 | 7,045,234 | +0.09(+0.36%) |
May 21, 2007 | 25.34 | 25.58 | 25.01 | 25.48 | 13,505,160 | +0.06(+0.25%) |
May 18, 2007 | 25.53 | 25.57 | 25.30 | 25.42 | 8,068,417 | -0.11(-0.45%) |
May 17, 2007 | 25.61 | 25.71 | 25.36 | 25.53 | 4,601,803 | -0.00(-0.01%) |
May 16, 2007 | 25.69 | 25.69 | 25.30 | 25.53 | 7,382,176 | +0.29(+1.15%) |
May 15, 2007 | 25.55 | 25.70 | 25.24 | 25.24 | 7,272,048 | -0.14(-0.56%) |
May 14, 2007 | 25.53 | 25.61 | 25.32 | 25.39 | 5,764,155 | -0.01(-0.03%) |
May 11, 2007 | 25.52 | 25.59 | 25.32 | 25.39 | 8,022,774 | -0.10(-0.41%) |
May 10, 2007 | 25.88 | 25.88 | 25.42 | 25.50 | 7,940,449 | -0.41(-1.59%) |
May 09, 2007 | 25.86 | 25.97 | 25.77 | 25.91 | 4,611,604 | -0.04(-0.17%) |
May 08, 2007 | 26.09 | 26.09 | 25.82 | 25.95 | 5,927,685 | -0.14(-0.55%) |
May 07, 2007 | 26.46 | 26.51 | 26.07 | 26.09 | 4,108,413 | -0.37(-1.40%) |
May 04, 2007 | 26.30 | 26.65 | 26.36 | 26.47 | 5,466,217 | +0.17(+0.64%) |
May 03, 2007 | 26.16 | 26.43 | 26.04 | 26.30 | 6,373,753 | +0.29(+1.11%) |
May 02, 2007 | 25.70 | 26.16 | 25.58 | 26.01 | 6,401,278 | +0.45(+1.77%) |