Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.66 | 23.69 | 23.00 | 23.10 | 2,063,655 | -0.30(-1.27%) |
Jul 30, 2007 | 23.75 | 23.75 | 23.10 | 23.40 | 2,910,866 | -0.10(-0.44%) |
Jul 27, 2007 | 23.89 | 24.15 | 23.45 | 23.50 | 1,249,463 | -0.51(-2.12%) |
Jul 26, 2007 | 24.43 | 24.53 | 23.69 | 24.01 | 1,540,661 | -0.76(-3.06%) |
Jul 25, 2007 | 25.26 | 25.30 | 24.37 | 24.77 | 1,494,721 | -0.29(-1.15%) |
Jul 24, 2007 | 25.16 | 25.58 | 24.96 | 25.06 | 1,232,906 | -0.35(-1.38%) |
Jul 23, 2007 | 25.83 | 25.97 | 25.34 | 25.41 | 651,237 | -0.39(-1.52%) |
Jul 20, 2007 | 26.24 | 26.24 | 25.77 | 25.80 | 918,326 | -0.43(-1.65%) |
Jul 19, 2007 | 25.90 | 26.26 | 25.86 | 26.23 | 809,108 | +0.39(+1.49%) |
Jul 18, 2007 | 25.91 | 26.28 | 25.66 | 25.85 | 748,981 | -0.25(-0.95%) |
Jul 17, 2007 | 26.34 | 26.71 | 25.99 | 26.10 | 709,186 | -0.34(-1.30%) |
Jul 16, 2007 | 26.64 | 26.64 | 26.34 | 26.44 | 782,385 | -0.28(-1.06%) |
Jul 13, 2007 | 26.80 | 27.11 | 26.67 | 26.72 | 757,840 | -0.30(-1.12%) |
Jul 12, 2007 | 26.80 | 27.27 | 26.68 | 27.02 | 1,315,255 | +0.47(+1.76%) |
Jul 11, 2007 | 26.40 | 26.58 | 26.27 | 26.56 | 1,328,326 | +0.14(+0.52%) |
Jul 10, 2007 | 26.51 | 26.56 | 26.34 | 26.42 | 1,494,331 | -0.21(-0.78%) |
Jul 09, 2007 | 26.76 | 26.83 | 26.45 | 26.63 | 570,341 | -0.14(-0.54%) |
Jul 06, 2007 | 26.58 | 26.94 | 26.28 | 26.77 | 698,293 | +0.13(+0.49%) |
Jul 05, 2007 | 26.75 | 26.96 | 26.54 | 26.64 | 833,508 | -0.01(-0.05%) |
Jul 03, 2007 | 26.67 | 26.89 | 26.36 | 26.65 | 1,046,859 | +0.22(+0.83%) |
Jul 02, 2007 | 26.43 | 26.48 | 26.10 | 26.43 | 1,085,637 | -0.06(-0.21%) |
Jun 29, 2007 | 26.85 | 26.80 | 26.38 | 26.49 | 872,141 | -0.36(-1.36%) |
Jun 28, 2007 | 27.14 | 27.19 | 26.79 | 26.85 | 807,656 | -0.34(-1.24%) |
Jun 27, 2007 | 26.49 | 27.25 | 26.46 | 27.19 | 1,064,948 | +0.71(+2.68%) |
Jun 26, 2007 | 26.43 | 26.96 | 26.48 | 26.48 | 1,663,966 | +0.05(+0.18%) |
Jun 25, 2007 | 27.27 | 27.48 | 26.30 | 26.43 | 3,040,075 | -0.63(-2.32%) |
Jun 22, 2007 | 27.64 | 27.80 | 26.99 | 27.06 | 1,245,106 | -0.69(-2.48%) |
Jun 21, 2007 | 27.51 | 27.86 | 27.29 | 27.75 | 719,498 | +0.23(+0.85%) |
Jun 20, 2007 | 27.80 | 28.00 | 27.45 | 27.51 | 907,142 | -0.16(-0.57%) |
Jun 19, 2007 | 27.83 | 27.91 | 27.47 | 27.67 | 943,597 | -0.16(-0.57%) |
Jun 18, 2007 | 27.96 | 27.96 | 27.64 | 27.83 | 644,266 | -0.14(-0.49%) |
Jun 15, 2007 | 28.09 | 28.18 | 27.89 | 27.97 | 1,191,950 | -0.09(-0.32%) |
Jun 14, 2007 | 27.62 | 28.06 | 27.62 | 28.06 | 800,830 | +0.36(+1.32%) |
Jun 13, 2007 | 27.89 | 27.89 | 27.54 | 27.69 | 751,159 | -0.11(-0.40%) |
Jun 12, 2007 | 27.81 | 28.15 | 27.71 | 27.80 | 762,633 | -0.22(-0.79%) |
Jun 11, 2007 | 28.10 | 28.11 | 27.84 | 28.02 | 748,254 | -0.12(-0.42%) |
Jun 08, 2007 | 27.95 | 28.20 | 27.86 | 28.14 | 1,385,709 | +0.21(+0.76%) |
Jun 07, 2007 | 28.57 | 28.57 | 27.93 | 27.93 | 1,322,372 | -0.65(-2.26%) |
Jun 06, 2007 | 29.06 | 29.06 | 28.40 | 28.57 | 1,263,406 | -0.59(-2.01%) |
Jun 05, 2007 | 29.26 | 29.34 | 29.02 | 29.16 | 772,654 | -0.23(-0.77%) |
Jun 04, 2007 | 29.08 | 29.54 | 29.00 | 29.39 | 2,164,885 | +0.08(+0.28%) |
Jun 01, 2007 | 29.43 | 29.52 | 29.11 | 29.30 | 1,203,569 | -0.14(-0.49%) |
May 31, 2007 | 29.50 | 29.61 | 29.34 | 29.45 | 1,419,244 | -0.02(-0.07%) |
May 30, 2007 | 29.14 | 29.63 | 28.89 | 29.47 | 2,529,572 | +0.29(+0.99%) |
May 29, 2007 | 29.47 | 29.61 | 29.08 | 29.18 | 1,704,342 | -0.25(-0.84%) |
May 25, 2007 | 29.49 | 29.63 | 29.35 | 29.43 | 3,141,372 | -0.06(-0.19%) |
May 24, 2007 | 29.59 | 30.16 | 29.41 | 29.48 | 2,361,519 | +0.55(+1.90%) |
May 23, 2007 | 28.26 | 29.04 | 28.26 | 28.93 | 2,191,172 | +0.70(+2.49%) |
May 22, 2007 | 28.23 | 28.30 | 28.07 | 28.23 | 901,305 | +0.00(+0.00%) |
May 21, 2007 | 28.24 | 28.61 | 28.16 | 28.23 | 1,319,322 | -0.01(-0.05%) |
May 18, 2007 | 27.95 | 28.32 | 27.95 | 28.24 | 1,244,961 | +0.61(+2.19%) |
May 17, 2007 | 27.61 | 27.90 | 27.57 | 27.64 | 1,204,004 | +0.03(+0.10%) |
May 16, 2007 | 27.46 | 27.94 | 27.43 | 27.61 | 1,543,711 | +0.39(+1.42%) |
May 15, 2007 | 27.48 | 27.73 | 27.16 | 27.22 | 997,770 | -0.30(-1.10%) |
May 14, 2007 | 27.71 | 27.74 | 27.38 | 27.53 | 830,894 | -0.23(-0.82%) |
May 11, 2007 | 27.84 | 27.92 | 27.52 | 27.75 | 340,142 | -0.08(-0.30%) |
May 10, 2007 | 27.89 | 28.22 | 27.60 | 27.84 | 554,946 | -0.19(-0.66%) |
May 09, 2007 | 27.54 | 28.08 | 27.49 | 28.02 | 793,713 | +0.27(+0.97%) |
May 08, 2007 | 27.88 | 27.88 | 27.45 | 27.75 | 522,703 | -0.13(-0.47%) |
May 07, 2007 | 27.81 | 27.95 | 27.62 | 27.89 | 834,089 | +0.13(+0.47%) |
May 04, 2007 | 27.43 | 27.90 | 27.18 | 27.75 | 1,232,906 | +0.43(+1.56%) |
May 03, 2007 | 27.71 | 27.79 | 27.17 | 27.33 | 681,446 | -0.38(-1.37%) |
May 02, 2007 | 27.54 | 28.02 | 27.47 | 27.71 | 769,314 | +0.13(+0.47%) |