Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.93 | 26.98 | 25.90 | 25.93 | 378,813 | -0.62(-2.35%) |
Jul 30, 2007 | 25.75 | 26.90 | 25.75 | 26.55 | 473,429 | +0.79(+3.07%) |
Jul 27, 2007 | 26.23 | 26.29 | 25.22 | 25.76 | 513,106 | -0.52(-1.98%) |
Jul 26, 2007 | 26.94 | 27.37 | 25.63 | 26.28 | 740,839 | -0.93(-3.42%) |
Jul 25, 2007 | 27.94 | 28.62 | 27.05 | 27.21 | 689,613 | -0.46(-1.66%) |
Jul 24, 2007 | 27.17 | 28.30 | 26.63 | 27.67 | 1,514,575 | -0.84(-2.94%) |
Jul 23, 2007 | 28.78 | 29.26 | 28.39 | 28.51 | 804,997 | +0.17(+0.60%) |
Jul 20, 2007 | 29.05 | 29.16 | 27.91 | 28.34 | 750,212 | -0.76(-2.62%) |
Jul 19, 2007 | 28.52 | 29.76 | 28.17 | 29.10 | 698,331 | +0.97(+3.43%) |
Jul 18, 2007 | 28.09 | 28.27 | 27.79 | 28.14 | 953,515 | -0.17(-0.59%) |
Jul 17, 2007 | 27.57 | 28.78 | 27.41 | 28.30 | 1,763,475 | +1.93(+7.34%) |
Jul 16, 2007 | 26.37 | 26.74 | 26.20 | 26.37 | 376,873 | +0.20(+0.75%) |
Jul 13, 2007 | 25.78 | 26.49 | 25.51 | 26.17 | 257,003 | +0.37(+1.43%) |
Jul 12, 2007 | 24.92 | 25.88 | 24.81 | 25.80 | 459,247 | +0.94(+3.77%) |
Jul 11, 2007 | 24.78 | 24.90 | 24.58 | 24.86 | 290,153 | +0.02(+0.07%) |
Jul 10, 2007 | 25.10 | 25.25 | 24.56 | 24.84 | 415,280 | -0.40(-1.60%) |
Jul 09, 2007 | 24.81 | 25.25 | 24.71 | 25.25 | 340,936 | +0.44(+1.76%) |
Jul 06, 2007 | 24.80 | 24.95 | 24.55 | 24.81 | 196,598 | +0.02(+0.09%) |
Jul 05, 2007 | 24.72 | 24.98 | 24.61 | 24.79 | 186,826 | +0.15(+0.62%) |
Jul 03, 2007 | 24.77 | 24.89 | 24.36 | 24.64 | 108,637 | -0.06(-0.24%) |
Jul 02, 2007 | 24.26 | 24.75 | 24.07 | 24.70 | 208,292 | +0.60(+2.50%) |
Jun 29, 2007 | 24.56 | 24.60 | 24.10 | 24.10 | 382,509 | -0.21(-0.85%) |
Jun 28, 2007 | 24.75 | 24.87 | 24.05 | 24.30 | 417,744 | -0.45(-1.83%) |
Jun 27, 2007 | 23.99 | 24.76 | 23.35 | 24.76 | 654,872 | +0.65(+2.70%) |
Jun 26, 2007 | 23.88 | 24.19 | 23.75 | 24.10 | 485,544 | +0.32(+1.34%) |
Jun 25, 2007 | 24.23 | 24.25 | 23.57 | 23.79 | 790,481 | -0.47(-1.93%) |
Jun 22, 2007 | 25.18 | 25.45 | 24.25 | 24.25 | 2,778,055 | -0.92(-3.67%) |
Jun 21, 2007 | 25.91 | 26.03 | 25.07 | 25.18 | 381,330 | -0.88(-3.36%) |
Jun 20, 2007 | 25.90 | 26.49 | 25.89 | 26.05 | 428,108 | +0.17(+0.66%) |
Jun 19, 2007 | 25.39 | 25.92 | 24.91 | 25.88 | 263,280 | +0.40(+1.59%) |
Jun 18, 2007 | 25.87 | 25.93 | 25.37 | 25.48 | 235,660 | -0.35(-1.37%) |
Jun 15, 2007 | 25.25 | 25.89 | 24.95 | 25.83 | 580,463 | +1.09(+4.39%) |
Jun 14, 2007 | 24.92 | 25.59 | 24.74 | 24.75 | 312,060 | -0.11(-0.43%) |
Jun 13, 2007 | 24.67 | 25.10 | 24.24 | 24.85 | 322,752 | +0.33(+1.36%) |
Jun 12, 2007 | 24.39 | 24.70 | 23.92 | 24.52 | 340,348 | +0.08(+0.31%) |
Jun 11, 2007 | 24.53 | 24.75 | 24.31 | 24.45 | 225,750 | -0.10(-0.42%) |
Jun 08, 2007 | 24.00 | 24.78 | 23.65 | 24.55 | 353,372 | +0.45(+1.86%) |
Jun 07, 2007 | 24.57 | 24.61 | 23.91 | 24.10 | 241,132 | -0.64(-2.59%) |
Jun 06, 2007 | 24.58 | 24.86 | 24.49 | 24.74 | 209,080 | -0.04(-0.14%) |
Jun 05, 2007 | 24.89 | 25.16 | 24.46 | 24.78 | 228,819 | -0.31(-1.25%) |
Jun 04, 2007 | 24.83 | 25.25 | 24.62 | 25.09 | 240,074 | +0.13(+0.50%) |
Jun 01, 2007 | 24.96 | 25.33 | 24.89 | 24.97 | 549,057 | +0.17(+0.67%) |
May 31, 2007 | 25.07 | 25.28 | 24.75 | 24.80 | 242,518 | -0.26(-1.04%) |
May 30, 2007 | 24.43 | 25.09 | 23.96 | 25.06 | 393,372 | +0.41(+1.68%) |
May 29, 2007 | 24.40 | 24.65 | 24.19 | 24.65 | 265,540 | +0.29(+1.20%) |
May 25, 2007 | 24.27 | 24.96 | 24.03 | 24.36 | 255,312 | +0.18(+0.74%) |
May 24, 2007 | 24.62 | 25.01 | 24.01 | 24.18 | 236,388 | -0.52(-2.09%) |
May 23, 2007 | 24.89 | 24.91 | 24.50 | 24.69 | 238,402 | -0.13(-0.51%) |
May 22, 2007 | 24.41 | 24.92 | 24.38 | 24.82 | 305,794 | +0.35(+1.43%) |
May 21, 2007 | 23.86 | 24.59 | 23.81 | 24.47 | 215,332 | +0.48(+2.02%) |
May 18, 2007 | 23.66 | 24.05 | 23.55 | 23.98 | 142,623 | +0.36(+1.52%) |
May 17, 2007 | 23.84 | 23.88 | 23.46 | 23.62 | 205,674 | -0.33(-1.37%) |
May 16, 2007 | 23.66 | 24.03 | 23.31 | 23.95 | 234,027 | +0.41(+1.74%) |
May 15, 2007 | 23.73 | 24.17 | 23.46 | 23.54 | 375,174 | -0.16(-0.66%) |
May 14, 2007 | 24.08 | 24.33 | 23.57 | 23.70 | 573,478 | -0.47(-1.95%) |
May 11, 2007 | 23.54 | 24.22 | 23.54 | 24.17 | 405,306 | +0.74(+3.14%) |
May 10, 2007 | 23.62 | 23.75 | 23.20 | 23.44 | 395,073 | -0.32(-1.34%) |
May 09, 2007 | 23.22 | 23.97 | 23.11 | 23.75 | 257,295 | +0.17(+0.72%) |
May 08, 2007 | 23.79 | 23.79 | 23.21 | 23.58 | 403,936 | -0.38(-1.57%) |
May 07, 2007 | 23.78 | 23.97 | 23.36 | 23.96 | 473,594 | +0.17(+0.70%) |
May 04, 2007 | 23.37 | 23.83 | 23.37 | 23.79 | 400,103 | +0.14(+0.59%) |
May 03, 2007 | 23.57 | 23.81 | 23.07 | 23.66 | 589,083 | +0.19(+0.80%) |
May 02, 2007 | 22.89 | 23.54 | 22.62 | 23.47 | 631,248 | +0.65(+2.85%) |