Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.86 | 25.98 | 25.37 | 25.40 | 551,339 | -0.32(-1.26%) |
Jul 30, 2007 | 25.88 | 26.08 | 25.40 | 25.73 | 1,170,149 | -0.17(-0.64%) |
Jul 27, 2007 | 26.78 | 26.78 | 25.53 | 25.89 | 2,555,847 | -0.89(-3.31%) |
Jul 26, 2007 | 27.33 | 27.47 | 26.45 | 26.78 | 640,271 | -0.77(-2.81%) |
Jul 25, 2007 | 27.49 | 27.71 | 27.14 | 27.55 | 736,539 | +0.16(+0.58%) |
Jul 24, 2007 | 27.63 | 27.96 | 27.26 | 27.39 | 664,219 | -0.53(-1.90%) |
Jul 23, 2007 | 27.69 | 28.19 | 27.56 | 27.92 | 426,834 | +0.29(+1.06%) |
Jul 20, 2007 | 27.82 | 27.97 | 27.33 | 27.63 | 277,815 | -0.24(-0.87%) |
Jul 19, 2007 | 27.83 | 28.01 | 27.46 | 27.88 | 397,852 | +0.18(+0.66%) |
Jul 18, 2007 | 27.80 | 27.81 | 27.35 | 27.69 | 405,171 | -0.32(-1.13%) |
Jul 17, 2007 | 27.88 | 28.32 | 27.88 | 28.01 | 309,606 | +0.14(+0.51%) |
Jul 16, 2007 | 28.20 | 28.37 | 27.83 | 27.87 | 280,555 | -0.36(-1.26%) |
Jul 13, 2007 | 28.14 | 28.29 | 27.90 | 28.22 | 202,798 | +0.02(+0.07%) |
Jul 12, 2007 | 27.68 | 28.35 | 27.62 | 28.20 | 493,136 | +0.63(+2.28%) |
Jul 11, 2007 | 27.38 | 27.65 | 27.25 | 27.58 | 446,757 | +0.19(+0.70%) |
Jul 10, 2007 | 27.84 | 27.95 | 27.37 | 27.39 | 345,067 | -0.70(-2.50%) |
Jul 09, 2007 | 28.22 | 28.26 | 27.86 | 28.09 | 274,434 | -0.14(-0.50%) |
Jul 06, 2007 | 28.20 | 28.38 | 28.07 | 28.23 | 155,024 | +0.09(+0.32%) |
Jul 05, 2007 | 27.91 | 28.19 | 27.65 | 28.14 | 222,234 | +0.27(+0.97%) |
Jul 03, 2007 | 28.08 | 28.20 | 27.85 | 27.87 | 299,429 | -0.21(-0.76%) |
Jul 02, 2007 | 27.92 | 28.35 | 27.92 | 28.08 | 323,442 | +0.26(+0.93%) |
Jun 29, 2007 | 27.91 | 28.31 | 27.59 | 27.82 | 477,412 | -0.07(-0.25%) |
Jun 28, 2007 | 27.95 | 28.14 | 27.76 | 27.89 | 284,112 | +0.03(+0.12%) |
Jun 27, 2007 | 27.22 | 27.91 | 27.04 | 27.86 | 516,494 | +0.51(+1.85%) |
Jun 26, 2007 | 27.38 | 27.55 | 27.14 | 27.35 | 286,578 | -0.03(-0.10%) |
Jun 25, 2007 | 27.43 | 27.72 | 27.17 | 27.38 | 356,583 | -0.02(-0.07%) |
Jun 22, 2007 | 27.45 | 27.69 | 27.20 | 27.40 | 476,958 | -0.21(-0.76%) |
Jun 21, 2007 | 27.46 | 27.69 | 27.21 | 27.61 | 326,772 | +0.06(+0.21%) |
Jun 20, 2007 | 27.95 | 27.95 | 27.52 | 27.56 | 266,589 | -0.36(-1.29%) |
Jun 19, 2007 | 27.65 | 27.95 | 27.45 | 27.92 | 349,281 | +0.11(+0.41%) |
Jun 18, 2007 | 27.81 | 27.98 | 27.58 | 27.80 | 169,333 | +0.04(+0.13%) |
Jun 15, 2007 | 27.60 | 27.91 | 27.50 | 27.77 | 464,556 | +0.49(+1.78%) |
Jun 14, 2007 | 27.16 | 27.52 | 27.16 | 27.28 | 321,388 | +0.09(+0.34%) |
Jun 13, 2007 | 26.92 | 27.29 | 26.81 | 27.19 | 430,245 | +0.31(+1.15%) |
Jun 12, 2007 | 27.12 | 27.28 | 26.81 | 26.88 | 287,571 | -0.37(-1.35%) |
Jun 11, 2007 | 27.30 | 27.44 | 27.14 | 27.25 | 237,595 | -0.18(-0.65%) |
Jun 08, 2007 | 27.17 | 27.63 | 27.15 | 27.43 | 525,862 | +0.36(+1.33%) |
Jun 07, 2007 | 27.55 | 27.73 | 27.07 | 27.07 | 694,216 | -0.66(-2.40%) |
Jun 06, 2007 | 27.84 | 27.84 | 27.35 | 27.73 | 637,783 | -0.32(-1.16%) |
Jun 05, 2007 | 28.29 | 28.33 | 27.88 | 28.05 | 418,844 | -0.43(-1.49%) |
Jun 04, 2007 | 28.47 | 28.58 | 28.18 | 28.48 | 457,198 | -0.03(-0.11%) |
Jun 01, 2007 | 28.31 | 28.73 | 28.14 | 28.51 | 768,922 | +0.26(+0.93%) |
May 31, 2007 | 27.94 | 28.37 | 27.93 | 28.25 | 548,591 | +0.27(+0.96%) |
May 30, 2007 | 27.23 | 28.01 | 27.18 | 27.98 | 590,937 | +0.63(+2.31%) |
May 29, 2007 | 27.18 | 27.55 | 27.09 | 27.35 | 489,142 | +0.26(+0.96%) |
May 25, 2007 | 26.92 | 27.18 | 26.92 | 27.09 | 257,972 | +0.13(+0.48%) |
May 24, 2007 | 27.11 | 27.31 | 26.88 | 26.96 | 401,441 | -0.19(-0.72%) |
May 23, 2007 | 27.28 | 27.48 | 27.03 | 27.16 | 471,344 | -0.02(-0.07%) |
May 22, 2007 | 26.80 | 27.43 | 26.79 | 27.18 | 506,687 | +0.28(+1.04%) |
May 21, 2007 | 26.51 | 27.00 | 26.51 | 26.90 | 402,505 | +0.30(+1.13%) |
May 18, 2007 | 26.30 | 26.68 | 25.99 | 26.59 | 483,324 | +0.29(+1.10%) |
May 17, 2007 | 26.11 | 26.33 | 25.90 | 26.30 | 351,458 | +0.19(+0.73%) |
May 16, 2007 | 25.92 | 26.11 | 25.87 | 26.11 | 303,660 | +0.32(+1.26%) |
May 15, 2007 | 25.87 | 26.38 | 25.73 | 25.79 | 371,591 | -0.14(-0.53%) |
May 14, 2007 | 26.11 | 26.17 | 25.85 | 25.93 | 481,534 | -0.29(-1.10%) |
May 11, 2007 | 26.09 | 26.39 | 26.04 | 26.22 | 329,746 | -0.01(-0.03%) |
May 10, 2007 | 26.19 | 26.40 | 26.05 | 26.22 | 507,801 | -0.09(-0.34%) |
May 09, 2007 | 26.11 | 26.49 | 25.98 | 26.31 | 372,381 | +0.22(+0.85%) |
May 08, 2007 | 25.95 | 26.14 | 25.66 | 26.09 | 543,267 | +0.06(+0.22%) |
May 07, 2007 | 26.05 | 26.20 | 25.92 | 26.03 | 482,689 | -0.02(-0.06%) |
May 04, 2007 | 25.96 | 26.05 | 25.83 | 26.05 | 484,326 | +0.09(+0.33%) |
May 03, 2007 | 25.93 | 26.09 | 25.58 | 25.96 | 462,505 | +0.07(+0.28%) |
May 02, 2007 | 25.28 | 26.15 | 25.25 | 25.89 | 731,622 | +0.57(+2.26%) |