Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.39 | 24.38 | 23.18 | 23.39 | 1,172,768 | +1.01(+4.50%) |
Jul 30, 2007 | 22.14 | 22.46 | 21.58 | 22.39 | 468,263 | +0.26(+1.16%) |
Jul 27, 2007 | 22.42 | 22.53 | 21.95 | 22.13 | 533,619 | -0.42(-1.86%) |
Jul 26, 2007 | 23.21 | 23.35 | 22.03 | 22.55 | 1,036,200 | -1.03(-4.38%) |
Jul 25, 2007 | 23.98 | 23.98 | 23.33 | 23.58 | 468,146 | -0.26(-1.11%) |
Jul 24, 2007 | 24.19 | 24.76 | 23.70 | 23.85 | 550,602 | -0.54(-2.21%) |
Jul 23, 2007 | 24.73 | 24.75 | 24.26 | 24.38 | 259,313 | -0.32(-1.28%) |
Jul 20, 2007 | 25.24 | 25.31 | 24.47 | 24.70 | 473,183 | -0.60(-2.36%) |
Jul 19, 2007 | 25.35 | 25.48 | 25.09 | 25.30 | 254,745 | +0.15(+0.61%) |
Jul 18, 2007 | 25.27 | 25.44 | 24.85 | 25.14 | 280,981 | -0.26(-1.01%) |
Jul 17, 2007 | 25.55 | 25.64 | 25.40 | 25.40 | 165,614 | -0.14(-0.53%) |
Jul 16, 2007 | 25.53 | 25.74 | 25.37 | 25.54 | 316,119 | -0.01(-0.03%) |
Jul 13, 2007 | 25.65 | 25.75 | 25.37 | 25.55 | 254,511 | -0.19(-0.73%) |
Jul 12, 2007 | 25.74 | 26.02 | 25.41 | 25.73 | 259,782 | +0.12(+0.47%) |
Jul 11, 2007 | 25.66 | 25.76 | 25.53 | 25.61 | 284,846 | -0.04(-0.17%) |
Jul 10, 2007 | 25.61 | 25.79 | 25.46 | 25.66 | 387,448 | -0.13(-0.50%) |
Jul 09, 2007 | 25.81 | 26.02 | 25.53 | 25.78 | 382,528 | -0.05(-0.20%) |
Jul 06, 2007 | 25.88 | 26.13 | 25.68 | 25.84 | 342,003 | +0.00(+0.00%) |
Jul 05, 2007 | 25.80 | 25.88 | 25.49 | 25.84 | 291,171 | +0.11(+0.43%) |
Jul 03, 2007 | 25.37 | 25.85 | 25.37 | 25.72 | 154,955 | +0.38(+1.48%) |
Jul 02, 2007 | 25.02 | 25.48 | 24.76 | 25.35 | 782,274 | +0.61(+2.49%) |
Jun 29, 2007 | 25.27 | 25.37 | 24.67 | 24.73 | 292,811 | -0.42(-1.66%) |
Jun 28, 2007 | 24.95 | 25.49 | 24.95 | 25.15 | 264,935 | +0.24(+0.96%) |
Jun 27, 2007 | 24.56 | 25.09 | 24.33 | 24.91 | 340,246 | +0.21(+0.86%) |
Jun 26, 2007 | 24.96 | 24.99 | 24.57 | 24.70 | 372,924 | -0.19(-0.75%) |
Jun 25, 2007 | 25.09 | 25.03 | 24.65 | 24.89 | 291,874 | -0.20(-0.82%) |
Jun 22, 2007 | 25.32 | 25.32 | 24.88 | 25.09 | 355,590 | -0.23(-0.91%) |
Jun 21, 2007 | 25.25 | 25.36 | 24.94 | 25.32 | 285,666 | +0.01(+0.03%) |
Jun 20, 2007 | 25.59 | 25.64 | 25.28 | 25.31 | 306,983 | -0.20(-0.77%) |
Jun 19, 2007 | 25.55 | 25.62 | 25.40 | 25.51 | 533,033 | -0.09(-0.37%) |
Jun 18, 2007 | 25.62 | 25.76 | 25.48 | 25.61 | 231,789 | -0.05(-0.20%) |
Jun 15, 2007 | 25.70 | 25.71 | 25.17 | 25.66 | 399,746 | +0.32(+1.25%) |
Jun 14, 2007 | 25.37 | 25.41 | 25.20 | 25.34 | 227,338 | +0.03(+0.10%) |
Jun 13, 2007 | 25.38 | 25.42 | 25.13 | 25.31 | 379,249 | -0.05(-0.20%) |
Jun 12, 2007 | 25.49 | 25.70 | 25.25 | 25.37 | 232,843 | -0.24(-0.93%) |
Jun 11, 2007 | 25.59 | 25.78 | 25.37 | 25.61 | 203,562 | -0.07(-0.27%) |
Jun 08, 2007 | 25.79 | 25.79 | 25.24 | 25.67 | 322,912 | -0.11(-0.43%) |
Jun 07, 2007 | 26.13 | 26.13 | 25.72 | 25.78 | 405,953 | -0.34(-1.31%) |
Jun 06, 2007 | 26.48 | 26.48 | 25.87 | 26.13 | 386,511 | -0.61(-2.27%) |
Jun 05, 2007 | 26.72 | 26.77 | 26.17 | 26.73 | 280,747 | -0.07(-0.25%) |
Jun 04, 2007 | 27.08 | 27.08 | 26.70 | 26.80 | 261,070 | -0.37(-1.35%) |
Jun 01, 2007 | 26.68 | 27.22 | 26.68 | 27.17 | 289,297 | +0.59(+2.22%) |
May 31, 2007 | 26.45 | 26.79 | 26.39 | 26.58 | 467,092 | +0.22(+0.84%) |
May 30, 2007 | 26.01 | 26.44 | 25.89 | 26.36 | 425,981 | +0.35(+1.35%) |
May 29, 2007 | 25.78 | 26.01 | 25.72 | 26.01 | 432,189 | +0.30(+1.16%) |
May 25, 2007 | 25.72 | 25.81 | 25.67 | 25.71 | 276,531 | +0.04(+0.17%) |
May 24, 2007 | 25.64 | 25.81 | 25.57 | 25.66 | 740,929 | -0.01(-0.03%) |
May 23, 2007 | 25.45 | 25.71 | 25.37 | 25.67 | 386,276 | +0.20(+0.80%) |
May 22, 2007 | 25.31 | 25.57 | 25.26 | 25.47 | 199,463 | +0.24(+0.95%) |
May 21, 2007 | 25.08 | 25.33 | 25.08 | 25.23 | 249,006 | +0.12(+0.48%) |
May 18, 2007 | 24.96 | 25.14 | 24.90 | 25.11 | 495,905 | +0.16(+0.65%) |
May 17, 2007 | 24.93 | 25.02 | 24.87 | 24.95 | 237,645 | -0.04(-0.17%) |
May 16, 2007 | 24.85 | 24.99 | 24.84 | 24.99 | 292,225 | +0.15(+0.58%) |
May 15, 2007 | 24.97 | 25.10 | 24.83 | 24.85 | 373,744 | -0.14(-0.55%) |
May 14, 2007 | 25.16 | 25.16 | 24.91 | 24.98 | 318,110 | -0.15(-0.58%) |
May 11, 2007 | 25.23 | 25.23 | 24.91 | 25.13 | 332,633 | +0.02(+0.07%) |
May 10, 2007 | 25.36 | 25.56 | 25.11 | 25.11 | 448,704 | -0.24(-0.94%) |
May 09, 2007 | 25.10 | 25.46 | 25.05 | 25.35 | 181,308 | +0.15(+0.58%) |
May 08, 2007 | 25.07 | 25.26 | 24.91 | 25.20 | 397,637 | +0.14(+0.54%) |
May 07, 2007 | 25.04 | 25.22 | 25.02 | 25.07 | 253,223 | +0.05(+0.20%) |
May 04, 2007 | 24.80 | 25.09 | 24.80 | 25.02 | 397,872 | +0.27(+1.10%) |
May 03, 2007 | 24.56 | 24.85 | 24.47 | 24.74 | 535,024 | +0.20(+0.80%) |
May 02, 2007 | 24.21 | 24.60 | 24.15 | 24.55 | 449,289 | +0.33(+1.38%) |