Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.98 | 25.40 | 24.23 | 24.59 | 72,008 | -0.09(-0.36%) |
Jul 30, 2007 | 24.74 | 25.45 | 24.05 | 24.68 | 85,592 | -0.10(-0.39%) |
Jul 27, 2007 | 25.01 | 25.60 | 24.39 | 24.78 | 78,834 | -0.27(-1.07%) |
Jul 26, 2007 | 26.13 | 26.30 | 24.43 | 25.04 | 92,902 | -1.31(-4.97%) |
Jul 25, 2007 | 26.43 | 26.78 | 26.09 | 26.35 | 49,513 | +0.17(+0.65%) |
Jul 24, 2007 | 26.28 | 26.51 | 26.06 | 26.18 | 68,985 | -0.42(-1.59%) |
Jul 23, 2007 | 27.45 | 27.45 | 26.61 | 26.61 | 31,148 | -0.79(-2.88%) |
Jul 20, 2007 | 26.51 | 27.60 | 26.30 | 27.39 | 65,509 | +0.83(+3.12%) |
Jul 19, 2007 | 26.59 | 26.83 | 26.36 | 26.56 | 34,169 | +0.11(+0.40%) |
Jul 18, 2007 | 26.11 | 26.60 | 25.86 | 26.46 | 42,706 | +0.22(+0.84%) |
Jul 17, 2007 | 26.68 | 26.68 | 26.02 | 26.24 | 33,452 | -0.18(-0.68%) |
Jul 16, 2007 | 26.71 | 27.03 | 26.22 | 26.42 | 42,974 | -0.42(-1.58%) |
Jul 13, 2007 | 26.83 | 26.95 | 26.41 | 26.84 | 46,274 | -0.10(-0.36%) |
Jul 12, 2007 | 26.76 | 26.94 | 26.35 | 26.94 | 38,645 | +0.40(+1.50%) |
Jul 11, 2007 | 26.20 | 26.62 | 25.94 | 26.54 | 39,752 | +0.28(+1.05%) |
Jul 10, 2007 | 27.17 | 27.17 | 26.22 | 26.26 | 41,907 | -1.30(-4.72%) |
Jul 09, 2007 | 28.12 | 28.12 | 27.26 | 27.57 | 27,973 | -0.62(-2.19%) |
Jul 06, 2007 | 28.64 | 28.67 | 27.91 | 28.18 | 25,062 | -0.33(-1.14%) |
Jul 05, 2007 | 28.26 | 28.57 | 27.92 | 28.51 | 26,845 | +0.33(+1.15%) |
Jul 03, 2007 | 28.44 | 28.50 | 28.06 | 28.18 | 14,275 | -0.14(-0.49%) |
Jul 02, 2007 | 27.86 | 28.49 | 27.78 | 28.32 | 35,503 | +0.65(+2.35%) |
Jun 29, 2007 | 27.99 | 28.57 | 27.67 | 27.67 | 24,780 | -0.17(-0.61%) |
Jun 28, 2007 | 27.91 | 28.75 | 27.58 | 27.84 | 36,448 | -0.13(-0.47%) |
Jun 27, 2007 | 27.13 | 28.11 | 27.09 | 27.97 | 38,610 | +0.67(+2.47%) |
Jun 26, 2007 | 27.67 | 27.68 | 27.19 | 27.30 | 22,407 | -0.20(-0.74%) |
Jun 25, 2007 | 28.00 | 28.20 | 27.21 | 27.50 | 41,914 | -0.70(-2.48%) |
Jun 22, 2007 | 28.26 | 28.67 | 28.11 | 28.20 | 205,252 | -0.06(-0.20%) |
Jun 21, 2007 | 28.59 | 28.91 | 27.86 | 28.26 | 60,210 | -0.31(-1.08%) |
Jun 20, 2007 | 29.99 | 29.99 | 28.46 | 28.57 | 40,583 | -1.30(-4.36%) |
Jun 19, 2007 | 29.42 | 30.00 | 29.32 | 29.87 | 52,882 | +0.28(+0.93%) |
Jun 18, 2007 | 29.95 | 29.96 | 29.54 | 29.59 | 15,126 | -0.08(-0.27%) |
Jun 15, 2007 | 30.09 | 30.09 | 29.60 | 29.67 | 74,649 | +0.19(+0.63%) |
Jun 14, 2007 | 29.68 | 29.96 | 29.39 | 29.48 | 16,233 | -0.24(-0.79%) |
Jun 13, 2007 | 29.07 | 29.91 | 28.82 | 29.72 | 16,602 | +0.43(+1.47%) |
Jun 12, 2007 | 29.31 | 29.78 | 28.95 | 29.29 | 32,344 | -0.24(-0.83%) |
Jun 11, 2007 | 29.07 | 29.82 | 29.07 | 29.53 | 15,927 | +0.41(+1.42%) |
Jun 08, 2007 | 28.17 | 29.14 | 28.17 | 29.12 | 22,997 | +0.85(+2.99%) |
Jun 07, 2007 | 28.61 | 28.77 | 28.23 | 28.27 | 21,344 | -0.46(-1.59%) |
Jun 06, 2007 | 29.11 | 29.18 | 28.01 | 28.73 | 31,662 | -0.55(-1.89%) |
Jun 05, 2007 | 29.10 | 29.34 | 28.95 | 29.28 | 40,037 | -0.02(-0.08%) |
Jun 04, 2007 | 29.47 | 29.47 | 28.90 | 29.31 | 34,524 | -0.26(-0.88%) |
Jun 01, 2007 | 29.55 | 29.91 | 29.25 | 29.57 | 22,113 | +0.03(+0.11%) |
May 31, 2007 | 29.31 | 29.54 | 29.13 | 29.53 | 40,168 | +0.33(+1.14%) |
May 30, 2007 | 28.74 | 29.26 | 28.74 | 29.20 | 28,512 | +0.21(+0.73%) |
May 29, 2007 | 28.88 | 29.05 | 28.73 | 28.99 | 44,252 | +0.24(+0.85%) |
May 25, 2007 | 27.92 | 28.84 | 27.56 | 28.74 | 31,316 | +1.57(+5.77%) |
May 24, 2007 | 27.50 | 28.00 | 26.91 | 27.17 | 40,774 | -0.41(-1.47%) |
May 23, 2007 | 28.32 | 28.52 | 27.41 | 27.58 | 29,011 | -0.63(-2.25%) |
May 22, 2007 | 27.83 | 28.43 | 27.57 | 28.22 | 42,092 | +0.30(+1.08%) |
May 21, 2007 | 27.46 | 28.48 | 27.46 | 27.91 | 38,599 | +0.41(+1.51%) |
May 18, 2007 | 27.46 | 27.85 | 27.35 | 27.50 | 27,434 | +0.06(+0.21%) |
May 17, 2007 | 27.83 | 28.19 | 27.32 | 27.44 | 50,584 | -0.51(-1.83%) |
May 16, 2007 | 28.79 | 29.00 | 27.90 | 27.96 | 29,181 | -0.71(-2.47%) |
May 15, 2007 | 29.25 | 29.25 | 28.54 | 28.66 | 29,749 | -0.41(-1.43%) |
May 14, 2007 | 29.38 | 29.38 | 28.69 | 29.08 | 54,118 | -0.52(-1.76%) |
May 11, 2007 | 29.16 | 29.72 | 28.61 | 29.60 | 25,360 | +0.98(+3.41%) |
May 10, 2007 | 29.22 | 29.53 | 28.62 | 28.62 | 37,770 | -0.76(-2.57%) |
May 09, 2007 | 29.31 | 29.66 | 28.94 | 29.38 | 30,225 | -0.06(-0.19%) |
May 08, 2007 | 29.64 | 29.82 | 29.25 | 29.44 | 74,026 | -0.29(-0.98%) |
May 07, 2007 | 30.09 | 30.09 | 29.49 | 29.73 | 34,309 | -0.40(-1.32%) |
May 04, 2007 | 31.06 | 31.06 | 29.90 | 30.13 | 34,792 | -0.93(-2.98%) |
May 03, 2007 | 30.83 | 31.22 | 30.61 | 31.05 | 42,588 | +0.24(+0.79%) |
May 02, 2007 | 29.62 | 30.96 | 29.12 | 30.81 | 74,624 | +1.31(+4.44%) |