Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.22 | 25.35 | 24.81 | 25.05 | 39,300 | +0.05(+0.20%) |
Jul 30, 2007 | 24.90 | 25.64 | 24.57 | 25.00 | 74,600 | +0.22(+0.89%) |
Jul 27, 2007 | 24.45 | 24.99 | 24.45 | 24.78 | 54,400 | +0.24(+0.98%) |
Jul 26, 2007 | 25.10 | 25.10 | 23.92 | 24.54 | 46,700 | -0.37(-1.49%) |
Jul 25, 2007 | 25.62 | 25.91 | 24.63 | 24.91 | 29,900 | -0.89(-3.45%) |
Jul 24, 2007 | 26.57 | 26.60 | 25.48 | 25.80 | 84,300 | -0.85(-3.19%) |
Jul 23, 2007 | 25.25 | 26.93 | 25.25 | 26.65 | 40,700 | +0.11(+0.41%) |
Jul 20, 2007 | 26.74 | 26.74 | 26.29 | 26.54 | 36,900 | -0.18(-0.67%) |
Jul 19, 2007 | 26.95 | 27.20 | 26.71 | 26.72 | 49,500 | -0.33(-1.22%) |
Jul 18, 2007 | 27.60 | 27.60 | 27.02 | 27.05 | 134,500 | -0.63(-2.28%) |
Jul 17, 2007 | 28.29 | 28.40 | 27.38 | 27.68 | 89,300 | -0.47(-1.67%) |
Jul 16, 2007 | 27.81 | 28.36 | 26.85 | 28.15 | 65,400 | +0.21(+0.75%) |
Jul 13, 2007 | 27.62 | 28.35 | 27.09 | 27.94 | 61,500 | +0.40(+1.45%) |
Jul 12, 2007 | 28.25 | 28.25 | 27.52 | 27.54 | 63,500 | -0.81(-2.86%) |
Jul 11, 2007 | 28.05 | 28.50 | 27.80 | 28.35 | 396,200 | +0.29(+1.03%) |
Jul 10, 2007 | 28.49 | 28.53 | 27.90 | 28.06 | 27,700 | -0.33(-1.16%) |
Jul 09, 2007 | 28.37 | 28.50 | 27.97 | 28.39 | 26,800 | -0.08(-0.28%) |
Jul 06, 2007 | 28.56 | 28.65 | 28.40 | 28.47 | 87,700 | -0.06(-0.21%) |
Jul 05, 2007 | 28.50 | 28.64 | 27.97 | 28.53 | 106,300 | +0.28(+0.99%) |
Jul 03, 2007 | 28.40 | 28.48 | 28.21 | 28.25 | 53,500 | -0.01(-0.04%) |
Jul 02, 2007 | 28.46 | 28.55 | 28.25 | 28.26 | 59,300 | -0.20(-0.70%) |
Jun 29, 2007 | 28.76 | 28.76 | 28.40 | 28.46 | 20,500 | -0.05(-0.18%) |
Jun 28, 2007 | 28.70 | 28.79 | 28.20 | 28.51 | 36,800 | -0.07(-0.24%) |
Jun 27, 2007 | 28.35 | 28.86 | 28.10 | 28.58 | 21,000 | -0.23(-0.80%) |
Jun 26, 2007 | 28.90 | 28.96 | 28.81 | 28.81 | 9,600 | -0.02(-0.07%) |
Jun 25, 2007 | 28.95 | 29.09 | 28.46 | 28.83 | 44,000 | -0.22(-0.76%) |
Jun 22, 2007 | 29.00 | 29.19 | 28.94 | 29.05 | 68,800 | -0.16(-0.55%) |
Jun 21, 2007 | 29.57 | 29.72 | 28.81 | 29.21 | 161,200 | -0.42(-1.42%) |
Jun 20, 2007 | 29.80 | 29.85 | 29.48 | 29.63 | 72,100 | -0.17(-0.57%) |
Jun 19, 2007 | 29.20 | 29.84 | 28.97 | 29.80 | 306,700 | +0.60(+2.05%) |
Jun 18, 2007 | 28.00 | 29.66 | 27.95 | 29.20 | 162,800 | +0.70(+2.46%) |
Jun 15, 2007 | 28.50 | 28.50 | 28.16 | 28.50 | 23,000 | +0.02(+0.07%) |
Jun 14, 2007 | 27.97 | 28.56 | 27.60 | 28.48 | 28,100 | +0.50(+1.79%) |
Jun 13, 2007 | 27.50 | 28.50 | 27.50 | 27.98 | 20,400 | -0.11(-0.39%) |
Jun 12, 2007 | 28.60 | 28.60 | 27.55 | 28.09 | 69,900 | -0.39(-1.37%) |
Jun 11, 2007 | 28.55 | 29.26 | 27.97 | 28.48 | 105,700 | +0.10(+0.35%) |
Jun 08, 2007 | 27.49 | 28.43 | 27.45 | 28.38 | 108,300 | +0.89(+3.24%) |
Jun 07, 2007 | 27.50 | 27.64 | 27.30 | 27.49 | 23,900 | -0.20(-0.72%) |
Jun 06, 2007 | 27.70 | 27.90 | 27.49 | 27.69 | 121,800 | +0.18(+0.65%) |
Jun 05, 2007 | 27.20 | 27.63 | 27.10 | 27.51 | 42,200 | +0.24(+0.88%) |
Jun 04, 2007 | 27.30 | 27.91 | 27.23 | 27.27 | 123,000 | +0.28(+1.04%) |
Jun 01, 2007 | 27.24 | 27.24 | 26.69 | 26.99 | 37,000 | -0.10(-0.37%) |
May 31, 2007 | 27.25 | 27.30 | 26.83 | 27.09 | 42,800 | +0.38(+1.42%) |
May 30, 2007 | 25.69 | 27.07 | 25.69 | 26.71 | 69,500 | +1.00(+3.89%) |
May 29, 2007 | 25.34 | 25.79 | 25.30 | 25.71 | 52,000 | +0.37(+1.46%) |
May 25, 2007 | 25.14 | 25.88 | 24.61 | 25.34 | 131,800 | +0.19(+0.76%) |
May 24, 2007 | 25.62 | 25.62 | 25.04 | 25.15 | 41,200 | -0.67(-2.60%) |
May 23, 2007 | 25.73 | 25.94 | 25.71 | 25.82 | 35,400 | -0.16(-0.62%) |
May 22, 2007 | 26.54 | 26.54 | 25.68 | 25.98 | 66,700 | -0.65(-2.44%) |
May 21, 2007 | 27.00 | 27.30 | 26.28 | 26.63 | 61,000 | -1.06(-3.83%) |
May 18, 2007 | 27.98 | 28.00 | 26.64 | 27.69 | 214,300 | -0.15(-0.54%) |
May 17, 2007 | 28.00 | 28.00 | 27.55 | 27.84 | 86,200 | -0.21(-0.75%) |
May 16, 2007 | 28.10 | 28.35 | 27.59 | 28.05 | 250,300 | +0.10(+0.36%) |
May 15, 2007 | 27.60 | 28.53 | 27.44 | 27.95 | 911,500 | +1.53(+5.79%) |
May 14, 2007 | 26.00 | 26.81 | 26.00 | 26.42 | 57,300 | +0.21(+0.80%) |
May 11, 2007 | 26.00 | 26.48 | 25.80 | 26.21 | 92,700 | -0.04(-0.15%) |
May 10, 2007 | 27.50 | 27.50 | 26.25 | 26.25 | 171,300 | -0.23(-0.87%) |
May 09, 2007 | 26.63 | 26.63 | 26.26 | 26.48 | 29,500 | -0.40(-1.49%) |
May 08, 2007 | 27.10 | 27.31 | 26.40 | 26.88 | 108,400 | -0.42(-1.54%) |
May 07, 2007 | 27.50 | 27.73 | 26.10 | 27.30 | 138,900 | -0.10(-0.36%) |
May 04, 2007 | 27.50 | 27.69 | 27.21 | 27.40 | 49,800 | +0.10(+0.37%) |
May 03, 2007 | 27.45 | 27.50 | 27.05 | 27.30 | 19,600 | +0.05(+0.18%) |
May 02, 2007 | 26.54 | 27.25 | 26.52 | 27.25 | 99,800 | +0.71(+2.68%) |