Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.45 | 22.52 | 21.99 | 21.99 | 1,037,355 | -0.24(-1.09%) |
Jul 30, 2007 | 22.02 | 22.54 | 21.88 | 22.23 | 828,904 | +0.21(+0.97%) |
Jul 27, 2007 | 22.39 | 22.64 | 22.01 | 22.02 | 852,322 | -0.46(-2.03%) |
Jul 26, 2007 | 22.48 | 23.10 | 22.10 | 22.47 | 1,063,089 | -0.66(-2.86%) |
Jul 25, 2007 | 23.19 | 23.59 | 22.81 | 23.14 | 1,006,449 | -0.04(-0.19%) |
Jul 24, 2007 | 23.61 | 23.85 | 23.12 | 23.18 | 732,916 | -0.79(-3.31%) |
Jul 23, 2007 | 24.16 | 24.35 | 23.97 | 23.97 | 559,319 | -0.04(-0.18%) |
Jul 20, 2007 | 24.43 | 24.50 | 23.99 | 24.02 | 694,384 | -0.46(-1.89%) |
Jul 19, 2007 | 24.20 | 24.56 | 24.20 | 24.48 | 606,701 | +0.22(+0.91%) |
Jul 18, 2007 | 24.01 | 24.29 | 23.97 | 24.26 | 432,696 | +0.09(+0.36%) |
Jul 17, 2007 | 24.19 | 24.40 | 24.12 | 24.17 | 414,588 | +0.06(+0.24%) |
Jul 16, 2007 | 24.34 | 24.43 | 24.08 | 24.11 | 560,953 | -0.32(-1.29%) |
Jul 13, 2007 | 24.47 | 24.51 | 24.24 | 24.43 | 219,888 | +0.03(+0.12%) |
Jul 12, 2007 | 24.19 | 24.40 | 24.12 | 24.40 | 409,959 | +0.42(+1.75%) |
Jul 11, 2007 | 23.81 | 23.99 | 23.65 | 23.98 | 566,672 | +0.24(+1.02%) |
Jul 10, 2007 | 24.15 | 24.15 | 23.72 | 23.74 | 602,752 | -0.48(-2.00%) |
Jul 09, 2007 | 23.91 | 24.28 | 23.80 | 24.22 | 787,570 | +0.31(+1.29%) |
Jul 06, 2007 | 24.09 | 24.13 | 23.77 | 23.91 | 438,959 | -0.26(-1.09%) |
Jul 05, 2007 | 24.36 | 24.45 | 23.94 | 24.18 | 391,850 | -0.12(-0.48%) |
Jul 03, 2007 | 24.27 | 24.45 | 24.25 | 24.30 | 214,306 | +0.04(+0.18%) |
Jul 02, 2007 | 24.11 | 24.42 | 24.01 | 24.25 | 419,081 | +0.28(+1.16%) |
Jun 29, 2007 | 24.37 | 24.40 | 23.88 | 23.97 | 659,937 | -0.23(-0.97%) |
Jun 28, 2007 | 24.30 | 24.49 | 24.20 | 24.21 | 432,152 | -0.01(-0.03%) |
Jun 27, 2007 | 23.74 | 24.22 | 23.66 | 24.22 | 732,507 | +0.48(+2.01%) |
Jun 26, 2007 | 23.81 | 24.03 | 23.68 | 23.74 | 787,241 | +0.05(+0.22%) |
Jun 25, 2007 | 23.58 | 23.96 | 23.51 | 23.69 | 806,439 | +0.12(+0.50%) |
Jun 22, 2007 | 23.97 | 24.13 | 23.37 | 23.57 | 721,887 | -0.41(-1.72%) |
Jun 21, 2007 | 24.07 | 24.13 | 23.79 | 23.98 | 595,945 | -0.09(-0.37%) |
Jun 20, 2007 | 24.66 | 24.93 | 24.06 | 24.07 | 549,925 | -0.50(-2.03%) |
Jun 19, 2007 | 24.46 | 24.66 | 24.33 | 24.57 | 402,062 | -0.01(-0.06%) |
Jun 18, 2007 | 24.77 | 24.79 | 24.46 | 24.58 | 432,424 | -0.21(-0.83%) |
Jun 15, 2007 | 25.17 | 25.17 | 24.63 | 24.79 | 665,656 | +0.23(+0.93%) |
Jun 14, 2007 | 24.44 | 24.65 | 24.40 | 24.56 | 382,592 | +0.14(+0.57%) |
Jun 13, 2007 | 24.33 | 24.50 | 24.19 | 24.42 | 518,337 | +0.22(+0.91%) |
Jun 12, 2007 | 24.52 | 24.57 | 24.16 | 24.20 | 475,449 | -0.43(-1.73%) |
Jun 11, 2007 | 24.46 | 24.73 | 24.37 | 24.63 | 438,551 | +0.08(+0.33%) |
Jun 08, 2007 | 24.25 | 24.59 | 24.19 | 24.55 | 707,455 | +0.30(+1.24%) |
Jun 07, 2007 | 25.13 | 25.13 | 24.24 | 24.24 | 1,003,724 | -0.91(-3.62%) |
Jun 06, 2007 | 25.35 | 25.36 | 25.06 | 25.16 | 497,642 | -0.32(-1.27%) |
Jun 05, 2007 | 25.86 | 25.91 | 25.44 | 25.48 | 457,340 | -0.38(-1.48%) |
Jun 04, 2007 | 26.03 | 26.07 | 25.78 | 25.86 | 465,373 | -0.18(-0.70%) |
Jun 01, 2007 | 26.04 | 26.37 | 25.88 | 26.04 | 1,138,382 | +0.14(+0.54%) |
May 31, 2007 | 25.91 | 26.20 | 25.77 | 25.90 | 863,487 | -0.01(-0.03%) |
May 30, 2007 | 25.57 | 25.92 | 25.47 | 25.91 | 577,156 | +0.31(+1.20%) |
May 29, 2007 | 25.39 | 25.70 | 25.38 | 25.60 | 544,206 | +0.33(+1.31%) |
May 25, 2007 | 25.25 | 25.46 | 24.91 | 25.27 | 974,725 | +0.15(+0.58%) |
May 24, 2007 | 25.63 | 25.77 | 25.08 | 25.13 | 917,268 | -0.57(-2.23%) |
May 23, 2007 | 26.00 | 26.09 | 25.60 | 25.70 | 498,595 | -0.30(-1.16%) |
May 22, 2007 | 25.95 | 26.27 | 25.78 | 26.00 | 534,477 | +0.00(+0.00%) |
May 21, 2007 | 25.74 | 26.11 | 25.74 | 26.00 | 328,130 | +0.19(+0.74%) |
May 18, 2007 | 25.83 | 25.88 | 25.68 | 25.81 | 737,545 | -0.01(-0.06%) |
May 17, 2007 | 25.80 | 25.87 | 25.60 | 25.82 | 492,059 | +0.02(+0.09%) |
May 16, 2007 | 25.73 | 25.82 | 25.60 | 25.80 | 334,529 | +0.10(+0.40%) |
May 15, 2007 | 25.59 | 26.04 | 25.47 | 25.70 | 573,207 | +0.11(+0.43%) |
May 14, 2007 | 25.58 | 25.71 | 25.49 | 25.59 | 494,867 | +0.07(+0.26%) |
May 11, 2007 | 25.17 | 25.52 | 25.12 | 25.52 | 331,112 | +0.48(+1.91%) |
May 10, 2007 | 25.40 | 25.43 | 25.04 | 25.05 | 402,742 | -0.52(-2.04%) |
May 09, 2007 | 25.49 | 25.65 | 25.42 | 25.57 | 315,196 | -0.03(-0.11%) |
May 08, 2007 | 25.70 | 25.63 | 25.34 | 25.60 | 317,646 | -0.10(-0.40%) |
May 07, 2007 | 25.46 | 25.71 | 25.46 | 25.70 | 318,327 | +0.26(+1.01%) |
May 04, 2007 | 25.32 | 25.45 | 25.22 | 25.44 | 437,598 | +0.12(+0.49%) |
May 03, 2007 | 25.35 | 25.43 | 25.20 | 25.32 | 361,079 | -0.02(-0.09%) |
May 02, 2007 | 25.17 | 25.49 | 25.13 | 25.34 | 359,446 | +0.17(+0.67%) |