Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.22 | 23.14 | 22.31 | 22.35 | 407,800 | +0.13(+0.59%) |
Jul 30, 2007 | 21.83 | 22.37 | 21.33 | 22.22 | 358,500 | +0.33(+1.51%) |
Jul 27, 2007 | 23.00 | 23.17 | 21.88 | 21.89 | 638,000 | -1.24(-5.36%) |
Jul 26, 2007 | 23.46 | 23.81 | 22.35 | 23.13 | 460,000 | -0.81(-3.38%) |
Jul 25, 2007 | 24.34 | 24.52 | 23.49 | 23.94 | 324,700 | -0.16(-0.66%) |
Jul 24, 2007 | 24.60 | 24.85 | 23.98 | 24.10 | 349,300 | -0.87(-3.48%) |
Jul 23, 2007 | 24.67 | 25.28 | 24.54 | 24.97 | 302,400 | +0.50(+2.04%) |
Jul 20, 2007 | 25.05 | 25.14 | 24.09 | 24.47 | 387,300 | -0.75(-2.97%) |
Jul 19, 2007 | 25.31 | 25.46 | 25.12 | 25.22 | 293,000 | +0.11(+0.44%) |
Jul 18, 2007 | 25.32 | 25.45 | 24.86 | 25.11 | 258,300 | -0.39(-1.53%) |
Jul 17, 2007 | 25.69 | 25.99 | 25.46 | 25.50 | 185,600 | +0.00(+0.00%) |
Jul 16, 2007 | 25.92 | 26.03 | 25.41 | 25.50 | 209,200 | -0.49(-1.89%) |
Jul 13, 2007 | 25.93 | 26.02 | 25.68 | 25.99 | 152,400 | +0.08(+0.31%) |
Jul 12, 2007 | 25.41 | 25.91 | 25.34 | 25.91 | 239,400 | +0.71(+2.82%) |
Jul 11, 2007 | 25.18 | 25.27 | 24.97 | 25.20 | 180,900 | +0.08(+0.32%) |
Jul 10, 2007 | 25.61 | 25.73 | 25.12 | 25.12 | 218,500 | -0.71(-2.75%) |
Jul 09, 2007 | 25.65 | 25.87 | 25.30 | 25.83 | 189,200 | +0.28(+1.10%) |
Jul 06, 2007 | 25.77 | 25.77 | 25.36 | 25.55 | 131,600 | -0.13(-0.51%) |
Jul 05, 2007 | 25.46 | 25.93 | 25.38 | 25.68 | 194,300 | +0.16(+0.63%) |
Jul 03, 2007 | 25.68 | 25.84 | 25.41 | 25.52 | 88,900 | -0.04(-0.16%) |
Jul 02, 2007 | 25.14 | 25.56 | 25.10 | 25.56 | 159,600 | +0.63(+2.53%) |
Jun 29, 2007 | 25.18 | 25.48 | 24.89 | 24.93 | 228,200 | -0.11(-0.44%) |
Jun 28, 2007 | 25.17 | 25.35 | 25.01 | 25.04 | 279,900 | -0.02(-0.08%) |
Jun 27, 2007 | 24.36 | 25.13 | 24.29 | 25.06 | 277,900 | +0.45(+1.83%) |
Jun 26, 2007 | 24.90 | 25.14 | 24.44 | 24.61 | 271,500 | -0.11(-0.44%) |
Jun 25, 2007 | 25.01 | 25.23 | 24.64 | 24.72 | 248,300 | -0.33(-1.32%) |
Jun 22, 2007 | 25.04 | 25.28 | 24.75 | 25.05 | 422,800 | -0.11(-0.44%) |
Jun 21, 2007 | 24.50 | 25.18 | 24.18 | 25.16 | 265,900 | +0.50(+2.03%) |
Jun 20, 2007 | 25.30 | 25.40 | 24.65 | 24.66 | 225,800 | -0.64(-2.53%) |
Jun 19, 2007 | 24.91 | 25.31 | 24.67 | 25.30 | 164,700 | +0.34(+1.36%) |
Jun 18, 2007 | 24.82 | 25.20 | 24.76 | 24.96 | 379,400 | +0.24(+0.97%) |
Jun 15, 2007 | 24.75 | 24.91 | 24.60 | 24.72 | 460,600 | +0.44(+1.81%) |
Jun 14, 2007 | 24.60 | 24.78 | 24.19 | 24.28 | 282,000 | -0.20(-0.82%) |
Jun 13, 2007 | 24.04 | 24.69 | 23.93 | 24.48 | 375,100 | +0.57(+2.38%) |
Jun 12, 2007 | 24.21 | 24.42 | 23.85 | 23.91 | 294,600 | -0.60(-2.45%) |
Jun 11, 2007 | 23.72 | 24.80 | 23.67 | 24.51 | 456,200 | +0.71(+2.98%) |
Jun 08, 2007 | 23.27 | 23.89 | 23.17 | 23.80 | 149,100 | +0.46(+1.97%) |
Jun 07, 2007 | 23.37 | 23.74 | 23.30 | 23.34 | 366,100 | -0.13(-0.55%) |
Jun 06, 2007 | 23.92 | 23.98 | 23.43 | 23.47 | 382,600 | -0.68(-2.82%) |
Jun 05, 2007 | 24.21 | 24.25 | 23.92 | 24.15 | 192,900 | -0.19(-0.78%) |
Jun 04, 2007 | 23.85 | 24.39 | 23.80 | 24.34 | 282,500 | +0.39(+1.63%) |
Jun 01, 2007 | 23.88 | 24.19 | 23.80 | 23.95 | 598,200 | +0.18(+0.76%) |
May 31, 2007 | 23.92 | 24.04 | 23.67 | 23.77 | 371,000 | -0.15(-0.63%) |
May 30, 2007 | 22.64 | 23.92 | 22.59 | 23.92 | 487,000 | +1.13(+4.96%) |
May 29, 2007 | 23.00 | 23.16 | 22.56 | 22.79 | 351,000 | -0.11(-0.48%) |
May 25, 2007 | 22.60 | 23.01 | 22.33 | 22.90 | 372,400 | +0.17(+0.75%) |
May 24, 2007 | 22.66 | 23.29 | 22.66 | 22.73 | 552,900 | +0.08(+0.35%) |
May 23, 2007 | 22.78 | 22.88 | 22.49 | 22.65 | 341,500 | -0.16(-0.70%) |
May 22, 2007 | 22.73 | 23.10 | 22.67 | 22.81 | 845,600 | +0.08(+0.35%) |
May 21, 2007 | 22.33 | 22.79 | 22.13 | 22.73 | 309,600 | +0.27(+1.20%) |
May 18, 2007 | 21.92 | 22.53 | 21.76 | 22.46 | 432,800 | +0.59(+2.70%) |
May 17, 2007 | 21.80 | 22.16 | 21.38 | 21.87 | 677,500 | +0.91(+4.34%) |
May 16, 2007 | 20.90 | 21.00 | 20.68 | 20.96 | 310,000 | +0.09(+0.43%) |
May 15, 2007 | 20.96 | 21.18 | 20.74 | 20.87 | 233,800 | -0.03(-0.14%) |
May 14, 2007 | 20.97 | 21.01 | 20.71 | 20.90 | 398,400 | -0.07(-0.33%) |
May 11, 2007 | 19.98 | 21.25 | 19.98 | 20.97 | 473,600 | -0.29(-1.36%) |
May 10, 2007 | 21.50 | 21.70 | 21.19 | 21.26 | 352,900 | -0.49(-2.25%) |
May 09, 2007 | 21.38 | 22.00 | 21.38 | 21.75 | 342,400 | +0.25(+1.16%) |
May 08, 2007 | 21.70 | 21.70 | 21.26 | 21.50 | 841,700 | -0.20(-0.92%) |
May 07, 2007 | 21.79 | 21.96 | 21.69 | 21.70 | 581,900 | -0.04(-0.18%) |
May 04, 2007 | 21.68 | 21.77 | 21.58 | 21.74 | 537,100 | +0.18(+0.83%) |
May 03, 2007 | 21.60 | 21.67 | 21.52 | 21.56 | 339,300 | -0.04(-0.19%) |
May 02, 2007 | 21.05 | 21.77 | 20.88 | 21.60 | 356,000 | +0.60(+2.86%) |