Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.93 | 24.54 | 23.49 | 23.52 | 298,257 | -0.27(-1.13%) |
Jul 30, 2007 | 23.32 | 24.28 | 23.07 | 23.78 | 253,770 | +0.35(+1.48%) |
Jul 27, 2007 | 24.69 | 24.69 | 23.39 | 23.44 | 243,607 | -1.44(-5.78%) |
Jul 26, 2007 | 25.71 | 25.80 | 24.75 | 24.88 | 274,561 | -1.23(-4.71%) |
Jul 25, 2007 | 25.52 | 26.18 | 25.52 | 26.11 | 254,840 | +0.68(+2.68%) |
Jul 24, 2007 | 26.00 | 26.01 | 25.35 | 25.43 | 168,619 | -0.76(-2.90%) |
Jul 23, 2007 | 26.26 | 26.45 | 25.96 | 26.18 | 132,541 | -0.07(-0.25%) |
Jul 20, 2007 | 26.59 | 26.66 | 25.79 | 26.25 | 197,971 | -0.40(-1.50%) |
Jul 19, 2007 | 26.75 | 26.88 | 26.44 | 26.65 | 83,774 | -0.03(-0.10%) |
Jul 18, 2007 | 26.56 | 26.72 | 26.28 | 26.68 | 123,369 | +0.01(+0.02%) |
Jul 17, 2007 | 26.24 | 27.15 | 26.21 | 26.67 | 105,788 | +0.44(+1.67%) |
Jul 16, 2007 | 26.66 | 26.74 | 26.15 | 26.23 | 126,885 | -0.43(-1.60%) |
Jul 13, 2007 | 26.98 | 27.02 | 26.60 | 26.66 | 41,734 | -0.40(-1.47%) |
Jul 12, 2007 | 26.55 | 27.07 | 26.43 | 27.05 | 111,292 | +0.72(+2.73%) |
Jul 11, 2007 | 26.17 | 26.45 | 25.97 | 26.34 | 150,122 | +0.17(+0.65%) |
Jul 10, 2007 | 27.20 | 27.20 | 26.04 | 26.17 | 182,378 | -1.26(-4.60%) |
Jul 09, 2007 | 27.61 | 27.61 | 27.32 | 27.43 | 78,882 | -0.19(-0.69%) |
Jul 06, 2007 | 27.69 | 27.81 | 27.42 | 27.62 | 112,820 | -0.14(-0.50%) |
Jul 05, 2007 | 27.91 | 27.91 | 27.12 | 27.75 | 137,586 | -0.21(-0.75%) |
Jul 03, 2007 | 27.93 | 28.12 | 27.58 | 27.96 | 71,850 | +0.07(+0.23%) |
Jul 02, 2007 | 27.78 | 28.02 | 27.76 | 27.90 | 121,534 | +0.31(+1.14%) |
Jun 29, 2007 | 27.96 | 28.12 | 27.41 | 27.58 | 200,111 | -0.29(-1.06%) |
Jun 28, 2007 | 27.97 | 27.97 | 27.48 | 27.88 | 124,286 | -0.09(-0.30%) |
Jun 27, 2007 | 27.02 | 28.00 | 26.82 | 27.96 | 164,339 | +0.74(+2.72%) |
Jun 26, 2007 | 26.86 | 27.40 | 26.93 | 27.23 | 142,937 | +0.37(+1.36%) |
Jun 25, 2007 | 27.45 | 27.46 | 26.64 | 26.86 | 158,988 | -0.60(-2.17%) |
Jun 22, 2007 | 27.89 | 27.99 | 27.09 | 27.45 | 210,507 | -0.43(-1.55%) |
Jun 21, 2007 | 27.85 | 27.98 | 27.44 | 27.89 | 134,070 | -0.05(-0.19%) |
Jun 20, 2007 | 28.09 | 28.19 | 27.69 | 27.94 | 185,436 | -0.10(-0.35%) |
Jun 19, 2007 | 27.68 | 28.15 | 27.38 | 28.04 | 120,464 | +0.26(+0.94%) |
Jun 18, 2007 | 27.89 | 27.95 | 27.37 | 27.77 | 95,393 | -0.14(-0.52%) |
Jun 15, 2007 | 27.93 | 28.61 | 27.79 | 27.92 | 259,885 | +0.50(+1.81%) |
Jun 14, 2007 | 27.55 | 27.62 | 27.30 | 27.42 | 187,117 | -0.07(-0.26%) |
Jun 13, 2007 | 27.18 | 27.58 | 26.88 | 27.49 | 128,719 | +0.31(+1.15%) |
Jun 12, 2007 | 27.58 | 27.66 | 27.04 | 27.18 | 119,241 | -0.61(-2.19%) |
Jun 11, 2007 | 27.87 | 28.00 | 27.40 | 27.79 | 106,247 | -0.20(-0.72%) |
Jun 08, 2007 | 27.60 | 28.06 | 27.42 | 27.99 | 97,074 | +0.21(+0.75%) |
Jun 07, 2007 | 28.13 | 28.29 | 27.76 | 27.78 | 147,523 | -0.48(-1.69%) |
Jun 06, 2007 | 28.91 | 28.91 | 27.93 | 28.26 | 362,158 | -0.80(-2.77%) |
Jun 05, 2007 | 29.17 | 29.21 | 28.72 | 29.06 | 170,301 | -0.26(-0.89%) |
Jun 04, 2007 | 29.11 | 29.44 | 28.90 | 29.32 | 136,516 | +0.10(+0.36%) |
Jun 01, 2007 | 29.18 | 29.55 | 28.81 | 29.22 | 350,845 | +0.20(+0.68%) |
May 31, 2007 | 29.12 | 29.34 | 28.87 | 29.02 | 191,245 | -0.12(-0.40%) |
May 30, 2007 | 28.51 | 29.29 | 28.51 | 29.14 | 179,474 | +0.49(+1.71%) |
May 29, 2007 | 28.59 | 28.92 | 28.32 | 28.65 | 195,984 | +0.06(+0.21%) |
May 25, 2007 | 28.36 | 28.78 | 28.34 | 28.59 | 339,533 | +0.29(+1.04%) |
May 24, 2007 | 28.65 | 28.89 | 28.10 | 28.30 | 339,991 | -0.41(-1.41%) |
May 23, 2007 | 29.09 | 29.27 | 28.70 | 28.70 | 283,886 | -0.39(-1.33%) |
May 22, 2007 | 29.19 | 29.24 | 28.53 | 29.09 | 383,866 | -0.10(-0.36%) |
May 21, 2007 | 28.09 | 29.36 | 27.87 | 29.19 | 458,774 | +0.99(+3.53%) |
May 18, 2007 | 27.82 | 28.37 | 27.49 | 28.20 | 116,795 | +0.34(+1.22%) |
May 17, 2007 | 27.96 | 28.00 | 27.47 | 27.86 | 173,511 | -0.17(-0.61%) |
May 16, 2007 | 27.74 | 28.04 | 27.41 | 28.03 | 100,743 | +0.33(+1.18%) |
May 15, 2007 | 27.96 | 28.36 | 27.66 | 27.70 | 255,146 | -0.22(-0.80%) |
May 14, 2007 | 28.33 | 28.45 | 27.92 | 27.93 | 352,833 | -0.41(-1.45%) |
May 11, 2007 | 28.26 | 28.40 | 28.11 | 28.34 | 94,476 | +0.24(+0.86%) |
May 10, 2007 | 28.75 | 28.77 | 27.95 | 28.09 | 205,921 | -0.65(-2.28%) |
May 09, 2007 | 28.09 | 28.81 | 27.82 | 28.75 | 256,675 | +0.54(+1.90%) |
May 08, 2007 | 28.26 | 28.28 | 27.38 | 28.21 | 342,131 | -0.10(-0.35%) |
May 07, 2007 | 27.71 | 28.45 | 27.66 | 28.31 | 328,831 | +0.60(+2.15%) |
May 04, 2007 | 27.80 | 27.80 | 27.24 | 27.72 | 158,224 | -0.02(-0.07%) |
May 03, 2007 | 27.66 | 27.83 | 27.39 | 27.74 | 143,395 | +0.07(+0.26%) |
May 02, 2007 | 26.92 | 27.94 | 26.88 | 27.66 | 169,231 | +0.77(+2.87%) |