Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.55 | 21.64 | 20.91 | 20.97 | 55,151 | -0.42(-1.99%) |
Jul 30, 2007 | 21.68 | 21.68 | 21.15 | 21.40 | 60,689 | -0.28(-1.31%) |
Jul 27, 2007 | 22.03 | 22.21 | 21.55 | 21.68 | 104,427 | -0.49(-2.20%) |
Jul 26, 2007 | 22.78 | 23.02 | 21.66 | 22.16 | 111,886 | -0.78(-3.39%) |
Jul 25, 2007 | 22.87 | 23.39 | 22.40 | 22.94 | 63,967 | +0.16(+0.70%) |
Jul 24, 2007 | 23.72 | 23.82 | 22.74 | 22.78 | 83,971 | -1.38(-5.71%) |
Jul 23, 2007 | 24.33 | 24.50 | 23.95 | 24.16 | 33,226 | -0.06(-0.26%) |
Jul 20, 2007 | 24.59 | 24.59 | 23.62 | 24.23 | 92,899 | -0.42(-1.69%) |
Jul 19, 2007 | 24.51 | 24.69 | 24.51 | 24.64 | 17,969 | +0.34(+1.38%) |
Jul 18, 2007 | 24.02 | 24.33 | 23.87 | 24.31 | 60,463 | +0.19(+0.81%) |
Jul 17, 2007 | 24.13 | 24.28 | 24.03 | 24.11 | 34,356 | +0.08(+0.33%) |
Jul 16, 2007 | 24.05 | 24.38 | 23.79 | 24.03 | 45,432 | -0.11(-0.44%) |
Jul 13, 2007 | 23.98 | 24.14 | 23.60 | 24.14 | 27,575 | +0.11(+0.44%) |
Jul 12, 2007 | 23.89 | 24.16 | 23.81 | 24.03 | 44,302 | +0.32(+1.34%) |
Jul 11, 2007 | 23.83 | 24.15 | 23.51 | 23.71 | 48,484 | -0.08(-0.33%) |
Jul 10, 2007 | 24.78 | 24.82 | 23.72 | 23.79 | 86,005 | -1.21(-4.85%) |
Jul 09, 2007 | 25.18 | 25.21 | 24.47 | 25.01 | 48,371 | -0.19(-0.74%) |
Jul 06, 2007 | 24.69 | 25.29 | 24.69 | 25.19 | 46,223 | +0.18(+0.71%) |
Jul 05, 2007 | 25.75 | 25.75 | 24.68 | 25.01 | 53,230 | -0.68(-2.65%) |
Jul 03, 2007 | 25.93 | 26.03 | 25.58 | 25.70 | 15,935 | -0.17(-0.65%) |
Jul 02, 2007 | 25.25 | 26.01 | 24.99 | 25.86 | 45,093 | +0.70(+2.78%) |
Jun 29, 2007 | 25.69 | 26.37 | 25.09 | 25.16 | 62,950 | -0.43(-1.69%) |
Jun 28, 2007 | 25.48 | 25.89 | 25.09 | 25.60 | 61,141 | -0.18(-0.69%) |
Jun 27, 2007 | 25.36 | 25.81 | 25.22 | 25.77 | 44,980 | +0.35(+1.39%) |
Jun 26, 2007 | 25.65 | 25.73 | 25.21 | 25.42 | 57,977 | -0.07(-0.28%) |
Jun 25, 2007 | 25.49 | 26.37 | 25.41 | 25.49 | 83,067 | +0.03(+0.10%) |
Jun 22, 2007 | 26.45 | 26.49 | 25.17 | 25.47 | 122,961 | -0.96(-3.65%) |
Jun 21, 2007 | 25.90 | 26.48 | 25.81 | 26.43 | 44,641 | +0.53(+2.05%) |
Jun 20, 2007 | 26.93 | 26.98 | 25.77 | 25.90 | 97,872 | -0.89(-3.34%) |
Jun 19, 2007 | 26.25 | 26.96 | 26.16 | 26.79 | 50,292 | +0.54(+2.06%) |
Jun 18, 2007 | 26.47 | 26.47 | 26.06 | 26.25 | 46,336 | -0.13(-0.50%) |
Jun 15, 2007 | 26.06 | 26.76 | 25.97 | 26.39 | 111,321 | +0.74(+2.90%) |
Jun 14, 2007 | 25.62 | 25.97 | 25.45 | 25.64 | 40,911 | -0.01(-0.03%) |
Jun 13, 2007 | 25.17 | 25.65 | 25.08 | 25.65 | 32,435 | +0.53(+2.11%) |
Jun 12, 2007 | 25.31 | 25.57 | 25.04 | 25.12 | 66,227 | -0.40(-1.56%) |
Jun 11, 2007 | 25.53 | 25.69 | 25.26 | 25.52 | 43,816 | -0.12(-0.45%) |
Jun 08, 2007 | 25.61 | 25.66 | 25.19 | 25.63 | 81,823 | +0.20(+0.80%) |
Jun 07, 2007 | 25.66 | 25.67 | 25.24 | 25.43 | 72,669 | -0.28(-1.10%) |
Jun 06, 2007 | 25.84 | 25.96 | 25.49 | 25.71 | 64,758 | -0.19(-0.72%) |
Jun 05, 2007 | 25.97 | 26.04 | 25.68 | 25.90 | 76,625 | -0.11(-0.44%) |
Jun 04, 2007 | 25.35 | 26.08 | 25.35 | 26.01 | 100,584 | +0.63(+2.47%) |
Jun 01, 2007 | 25.31 | 25.57 | 25.16 | 25.39 | 30,627 | +0.14(+0.56%) |
May 31, 2007 | 25.39 | 26.09 | 25.22 | 25.24 | 147,034 | -0.14(-0.56%) |
May 30, 2007 | 25.26 | 25.58 | 24.84 | 25.39 | 84,536 | +0.03(+0.10%) |
May 29, 2007 | 25.13 | 25.66 | 25.13 | 25.36 | 55,378 | +0.30(+1.20%) |
May 25, 2007 | 24.95 | 25.22 | 24.78 | 25.06 | 62,385 | +0.20(+0.82%) |
May 24, 2007 | 24.79 | 25.31 | 24.70 | 24.85 | 83,632 | +0.00(+0.00%) |
May 23, 2007 | 24.81 | 25.08 | 24.62 | 24.85 | 100,245 | +0.04(+0.14%) |
May 22, 2007 | 24.07 | 24.96 | 24.06 | 24.82 | 83,858 | +0.68(+2.82%) |
May 21, 2007 | 24.02 | 24.20 | 23.90 | 24.14 | 119,232 | +0.03(+0.11%) |
May 18, 2007 | 23.90 | 24.18 | 23.42 | 24.11 | 67,945 | +0.21(+0.89%) |
May 17, 2007 | 23.93 | 23.97 | 23.78 | 23.90 | 105,783 | -0.08(-0.33%) |
May 16, 2007 | 23.89 | 24.10 | 23.68 | 23.98 | 93,690 | +0.17(+0.71%) |
May 15, 2007 | 23.87 | 24.19 | 23.75 | 23.81 | 145,226 | -0.06(-0.26%) |
May 14, 2007 | 24.02 | 24.02 | 23.57 | 23.87 | 80,467 | -0.24(-0.99%) |
May 11, 2007 | 23.76 | 24.17 | 23.76 | 24.11 | 39,216 | +0.51(+2.17%) |
May 10, 2007 | 24.02 | 24.02 | 23.45 | 23.60 | 73,573 | -0.59(-2.45%) |
May 09, 2007 | 23.93 | 24.23 | 23.92 | 24.19 | 44,189 | +0.06(+0.26%) |
May 08, 2007 | 24.10 | 24.24 | 23.74 | 24.13 | 51,761 | -0.06(-0.26%) |
May 07, 2007 | 24.72 | 24.79 | 24.13 | 24.19 | 98,889 | -0.51(-2.08%) |
May 04, 2007 | 24.82 | 24.82 | 24.47 | 24.70 | 51,761 | -0.02(-0.07%) |
May 03, 2007 | 24.95 | 25.13 | 24.55 | 24.72 | 84,762 | -0.27(-1.10%) |
May 02, 2007 | 24.07 | 25.29 | 24.05 | 25.00 | 104,766 | +0.81(+3.33%) |