Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.08 | 26.68 | 25.26 | 25.62 | 1,133,271 | -0.28(-1.08%) |
Jul 30, 2007 | 25.60 | 26.19 | 25.22 | 25.90 | 1,760,966 | +0.72(+2.86%) |
Jul 27, 2007 | 25.95 | 26.18 | 25.18 | 25.18 | 2,070,877 | -0.58(-2.25%) |
Jul 26, 2007 | 26.74 | 26.80 | 25.35 | 25.76 | 2,581,254 | -1.14(-4.24%) |
Jul 25, 2007 | 27.43 | 27.90 | 26.35 | 26.90 | 1,405,533 | -0.12(-0.44%) |
Jul 24, 2007 | 28.10 | 28.26 | 26.86 | 27.02 | 1,698,064 | -1.32(-4.66%) |
Jul 23, 2007 | 28.60 | 29.25 | 28.21 | 28.34 | 1,281,028 | -0.38(-1.32%) |
Jul 20, 2007 | 28.90 | 29.10 | 28.20 | 28.72 | 802,873 | -0.38(-1.31%) |
Jul 19, 2007 | 28.63 | 29.75 | 28.60 | 29.10 | 1,451,605 | +0.35(+1.22%) |
Jul 18, 2007 | 28.80 | 28.80 | 28.03 | 28.75 | 1,153,570 | -0.13(-0.45%) |
Jul 17, 2007 | 29.20 | 29.80 | 28.60 | 28.88 | 1,966,040 | -0.27(-0.93%) |
Jul 16, 2007 | 29.76 | 30.50 | 29.09 | 29.15 | 1,476,096 | -0.69(-2.31%) |
Jul 13, 2007 | 29.00 | 29.88 | 28.26 | 29.84 | 1,937,570 | +0.80(+2.76%) |
Jul 12, 2007 | 28.91 | 29.33 | 28.40 | 29.04 | 1,608,530 | +0.51(+1.79%) |
Jul 11, 2007 | 28.95 | 29.19 | 28.14 | 28.53 | 1,370,511 | -0.58(-1.99%) |
Jul 10, 2007 | 29.98 | 30.00 | 29.03 | 29.11 | 1,470,715 | -0.90(-3.00%) |
Jul 09, 2007 | 29.30 | 30.02 | 29.16 | 30.01 | 1,365,361 | +0.84(+2.88%) |
Jul 06, 2007 | 29.10 | 29.43 | 29.02 | 29.17 | 1,574,027 | +0.35(+1.21%) |
Jul 05, 2007 | 28.10 | 29.26 | 28.10 | 28.82 | 2,166,196 | +0.79(+2.82%) |
Jul 03, 2007 | 27.00 | 28.50 | 27.00 | 28.03 | 1,569,566 | +1.03(+3.81%) |
Jul 02, 2007 | 26.07 | 27.07 | 26.05 | 27.00 | 950,987 | +1.15(+4.45%) |
Jun 29, 2007 | 25.90 | 26.09 | 25.47 | 25.85 | 1,349,785 | +0.03(+0.12%) |
Jun 28, 2007 | 26.39 | 26.39 | 25.80 | 25.82 | 1,231,157 | -0.46(-1.75%) |
Jun 27, 2007 | 26.21 | 26.33 | 25.80 | 26.28 | 1,157,215 | +0.02(+0.08%) |
Jun 26, 2007 | 26.89 | 26.89 | 25.84 | 26.26 | 1,055,603 | -0.35(-1.32%) |
Jun 25, 2007 | 27.41 | 27.59 | 26.41 | 26.61 | 1,864,664 | -0.80(-2.92%) |
Jun 22, 2007 | 26.64 | 28.55 | 26.61 | 27.41 | 3,561,504 | +1.01(+3.83%) |
Jun 21, 2007 | 26.00 | 26.59 | 25.71 | 26.40 | 1,239,500 | +0.20(+0.76%) |
Jun 20, 2007 | 25.85 | 26.21 | 25.15 | 26.20 | 1,502,300 | +0.49(+1.91%) |
Jun 19, 2007 | 25.70 | 26.39 | 25.16 | 25.71 | 2,017,300 | +0.79(+3.17%) |
Jun 18, 2007 | 25.50 | 25.63 | 24.84 | 24.92 | 1,030,000 | -0.64(-2.50%) |
Jun 15, 2007 | 25.38 | 25.70 | 24.73 | 25.56 | 1,994,500 | +0.35(+1.39%) |
Jun 14, 2007 | 24.81 | 25.75 | 24.59 | 25.21 | 1,521,000 | +0.54(+2.19%) |
Jun 13, 2007 | 23.99 | 27.26 | 23.68 | 24.67 | 1,283,500 | +0.80(+3.35%) |
Jun 12, 2007 | 24.15 | 24.50 | 23.83 | 23.87 | 1,009,800 | -0.36(-1.49%) |
Jun 11, 2007 | 24.86 | 24.91 | 24.18 | 24.23 | 870,405 | -0.56(-2.26%) |
Jun 08, 2007 | 24.25 | 24.97 | 24.15 | 24.79 | 1,778,770 | +0.47(+1.93%) |
Jun 07, 2007 | 25.62 | 25.70 | 24.30 | 24.32 | 2,890,193 | -1.69(-6.50%) |
Jun 06, 2007 | 25.80 | 26.48 | 25.50 | 26.01 | 3,570,360 | -1.02(-3.77%) |
Jun 05, 2007 | 26.09 | 27.42 | 25.30 | 27.03 | 2,876,138 | +1.38(+5.38%) |
Jun 04, 2007 | 24.60 | 26.09 | 24.27 | 25.65 | 2,537,951 | +0.84(+3.39%) |
Jun 01, 2007 | 23.79 | 25.33 | 23.05 | 24.81 | 4,775,812 | +2.31(+10.27%) |
May 31, 2007 | 22.75 | 22.95 | 22.35 | 22.50 | 1,395,539 | -0.20(-0.88%) |
May 30, 2007 | 22.16 | 22.73 | 22.07 | 22.70 | 1,060,112 | +0.37(+1.66%) |
May 29, 2007 | 22.39 | 22.52 | 22.04 | 22.33 | 1,380,682 | +0.08(+0.36%) |
May 25, 2007 | 22.00 | 22.35 | 21.91 | 22.25 | 1,353,812 | +0.41(+1.88%) |
May 24, 2007 | 22.25 | 22.93 | 21.52 | 21.84 | 3,107,404 | -0.23(-1.04%) |
May 23, 2007 | 21.70 | 22.47 | 21.13 | 22.07 | 3,415,300 | +0.37(+1.71%) |
May 22, 2007 | 20.50 | 22.07 | 20.39 | 21.70 | 2,863,209 | +1.28(+6.27%) |
May 21, 2007 | 19.13 | 20.48 | 19.01 | 20.42 | 2,175,935 | +1.42(+7.47%) |
May 18, 2007 | 18.82 | 19.03 | 18.65 | 19.00 | 575,491 | +0.23(+1.23%) |
May 17, 2007 | 19.02 | 19.02 | 18.71 | 18.77 | 683,303 | -0.25(-1.31%) |
May 16, 2007 | 19.05 | 19.05 | 18.68 | 19.02 | 1,059,104 | -0.03(-0.16%) |
May 15, 2007 | 19.07 | 19.26 | 18.78 | 19.05 | 837,832 | -0.02(-0.10%) |
May 14, 2007 | 19.43 | 19.43 | 19.06 | 19.07 | 771,506 | -0.29(-1.50%) |
May 11, 2007 | 19.35 | 19.50 | 19.14 | 19.36 | 575,016 | +0.13(+0.68%) |
May 10, 2007 | 19.70 | 20.10 | 19.19 | 19.23 | 665,080 | -0.59(-2.98%) |
May 09, 2007 | 19.28 | 20.00 | 19.28 | 19.82 | 738,906 | +0.47(+2.43%) |
May 08, 2007 | 19.17 | 19.49 | 19.13 | 19.35 | 646,136 | +0.06(+0.31%) |
May 07, 2007 | 19.70 | 19.98 | 19.20 | 19.29 | 712,519 | -0.51(-2.58%) |
May 04, 2007 | 19.97 | 20.28 | 19.71 | 19.80 | 946,129 | -0.09(-0.45%) |
May 03, 2007 | 19.59 | 20.35 | 19.59 | 19.89 | 1,067,259 | +0.29(+1.48%) |
May 02, 2007 | 19.80 | 20.13 | 19.35 | 19.60 | 868,560 | +0.44(+2.28%) |