Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.50 | 25.56 | 25.11 | 25.16 | 1,047,345 | -0.16(-0.63%) |
Jul 30, 2007 | 25.42 | 25.76 | 25.06 | 25.32 | 710,536 | -0.13(-0.51%) |
Jul 27, 2007 | 24.49 | 25.56 | 24.41 | 25.45 | 1,210,567 | +0.88(+3.58%) |
Jul 26, 2007 | 24.70 | 24.99 | 23.92 | 24.57 | 1,221,658 | -1.00(-3.91%) |
Jul 25, 2007 | 25.50 | 25.64 | 24.92 | 25.57 | 939,229 | +0.21(+0.83%) |
Jul 24, 2007 | 26.00 | 26.01 | 25.34 | 25.36 | 593,659 | -0.65(-2.50%) |
Jul 23, 2007 | 26.22 | 26.25 | 25.96 | 26.01 | 277,870 | -0.20(-0.76%) |
Jul 20, 2007 | 26.27 | 26.29 | 26.19 | 26.21 | 349,654 | -0.06(-0.23%) |
Jul 19, 2007 | 26.36 | 26.41 | 26.27 | 26.27 | 222,826 | -0.07(-0.27%) |
Jul 18, 2007 | 26.40 | 26.43 | 26.25 | 26.34 | 484,670 | -0.06(-0.23%) |
Jul 17, 2007 | 26.39 | 26.48 | 26.25 | 26.40 | 809,532 | -0.05(-0.19%) |
Jul 16, 2007 | 26.58 | 26.75 | 26.44 | 26.45 | 663,950 | -0.15(-0.56%) |
Jul 13, 2007 | 26.50 | 26.72 | 26.46 | 26.60 | 1,143,891 | +0.11(+0.42%) |
Jul 12, 2007 | 26.55 | 26.59 | 26.46 | 26.49 | 523,454 | -0.05(-0.19%) |
Jul 11, 2007 | 26.55 | 26.57 | 26.50 | 26.54 | 852,914 | +0.02(+0.08%) |
Jul 10, 2007 | 26.70 | 26.70 | 26.52 | 26.52 | 931,030 | -0.14(-0.53%) |
Jul 09, 2007 | 26.45 | 26.69 | 26.45 | 26.66 | 687,340 | +0.21(+0.79%) |
Jul 06, 2007 | 26.40 | 26.47 | 26.37 | 26.45 | 628,137 | +0.09(+0.34%) |
Jul 05, 2007 | 26.40 | 26.44 | 26.35 | 26.36 | 575,377 | -0.01(-0.04%) |
Jul 03, 2007 | 26.50 | 26.50 | 26.36 | 26.37 | 318,131 | -0.05(-0.19%) |
Jul 02, 2007 | 26.58 | 26.58 | 26.40 | 26.42 | 262,323 | -0.03(-0.11%) |
Jun 29, 2007 | 26.44 | 26.53 | 26.40 | 26.45 | 515,636 | +0.05(+0.19%) |
Jun 28, 2007 | 26.32 | 26.61 | 26.18 | 26.40 | 806,653 | +0.12(+0.46%) |
Jun 27, 2007 | 26.11 | 26.33 | 26.11 | 26.28 | 562,009 | +0.12(+0.46%) |
Jun 26, 2007 | 26.36 | 26.38 | 26.00 | 26.16 | 1,232,957 | -0.15(-0.57%) |
Jun 25, 2007 | 26.48 | 26.57 | 26.24 | 26.31 | 996,907 | -0.17(-0.64%) |
Jun 22, 2007 | 26.80 | 26.87 | 26.45 | 26.48 | 2,377,473 | -0.39(-1.45%) |
Jun 21, 2007 | 27.01 | 27.08 | 26.84 | 26.87 | 315,943 | -0.22(-0.81%) |
Jun 20, 2007 | 27.06 | 27.15 | 26.98 | 27.09 | 423,500 | +0.03(+0.11%) |
Jun 19, 2007 | 27.03 | 27.12 | 26.97 | 27.06 | 680,300 | -0.03(-0.11%) |
Jun 18, 2007 | 27.50 | 27.50 | 27.03 | 27.09 | 628,600 | -0.46(-1.67%) |
Jun 15, 2007 | 27.54 | 27.56 | 27.28 | 27.55 | 847,500 | +0.11(+0.40%) |
Jun 14, 2007 | 27.32 | 27.44 | 27.27 | 27.44 | 480,200 | +0.06(+0.22%) |
Jun 13, 2007 | 27.24 | 27.44 | 27.24 | 27.38 | 397,600 | +0.16(+0.59%) |
Jun 12, 2007 | 27.21 | 27.31 | 27.12 | 27.22 | 547,200 | -0.14(-0.51%) |
Jun 11, 2007 | 27.35 | 27.48 | 27.10 | 27.36 | 245,647 | -0.11(-0.40%) |
Jun 08, 2007 | 27.26 | 27.53 | 27.24 | 27.47 | 365,436 | +0.24(+0.88%) |
Jun 07, 2007 | 27.52 | 27.60 | 27.11 | 27.23 | 1,443,686 | -0.33(-1.20%) |
Jun 06, 2007 | 27.69 | 27.70 | 27.46 | 27.56 | 437,002 | -0.01(-0.04%) |
Jun 05, 2007 | 27.69 | 27.96 | 27.48 | 27.57 | 757,275 | -0.26(-0.93%) |
Jun 04, 2007 | 27.90 | 27.96 | 27.80 | 27.83 | 439,432 | -0.20(-0.71%) |
Jun 01, 2007 | 27.80 | 28.09 | 27.67 | 28.03 | 463,341 | +0.23(+0.83%) |
May 31, 2007 | 28.00 | 28.12 | 27.69 | 27.80 | 1,552,657 | -0.29(-1.03%) |
May 30, 2007 | 27.75 | 28.25 | 27.54 | 28.09 | 843,369 | +0.35(+1.26%) |
May 29, 2007 | 27.65 | 27.76 | 27.21 | 27.74 | 947,689 | +0.06(+0.22%) |
May 25, 2007 | 27.75 | 27.75 | 27.60 | 27.68 | 662,992 | -0.03(-0.11%) |
May 24, 2007 | 27.78 | 27.78 | 27.59 | 27.71 | 758,915 | -0.13(-0.47%) |
May 23, 2007 | 27.93 | 28.00 | 27.63 | 27.84 | 1,131,109 | -0.16(-0.57%) |
May 22, 2007 | 27.91 | 28.07 | 27.91 | 28.00 | 718,639 | -0.04(-0.14%) |
May 21, 2007 | 27.44 | 28.07 | 27.41 | 28.04 | 1,910,095 | +0.26(+0.94%) |
May 18, 2007 | 27.82 | 27.95 | 27.57 | 27.78 | 1,961,559 | -0.17(-0.61%) |
May 17, 2007 | 27.68 | 27.98 | 27.18 | 27.95 | 11,826,616 | +4.28(+18.08%) |
May 16, 2007 | 23.89 | 23.97 | 23.53 | 23.67 | 499,603 | -0.09(-0.38%) |
May 15, 2007 | 24.03 | 24.18 | 23.69 | 23.76 | 530,230 | -0.13(-0.54%) |
May 14, 2007 | 24.50 | 24.55 | 23.88 | 23.89 | 576,301 | -0.60(-2.45%) |
May 11, 2007 | 24.57 | 24.78 | 24.46 | 24.49 | 789,750 | -0.27(-1.09%) |
May 10, 2007 | 24.30 | 25.00 | 24.01 | 24.76 | 854,746 | +0.53(+2.19%) |
May 09, 2007 | 24.49 | 24.61 | 24.14 | 24.23 | 427,853 | -0.32(-1.30%) |
May 08, 2007 | 23.20 | 25.00 | 23.20 | 24.55 | 774,818 | +1.33(+5.73%) |
May 07, 2007 | 23.47 | 23.56 | 23.21 | 23.22 | 395,276 | -0.28(-1.19%) |
May 04, 2007 | 22.94 | 23.53 | 22.94 | 23.50 | 489,936 | +0.49(+2.13%) |
May 03, 2007 | 23.14 | 23.14 | 22.91 | 23.01 | 324,572 | -0.07(-0.30%) |
May 02, 2007 | 22.59 | 23.22 | 22.57 | 23.08 | 472,605 | +0.49(+2.17%) |