Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.75 | 26.20 | 25.44 | 25.51 | 838,052 | +0.03(+0.13%) |
Jul 30, 2007 | 24.63 | 25.69 | 24.26 | 25.48 | 1,176,967 | +0.83(+3.35%) |
Jul 27, 2007 | 24.92 | 25.35 | 24.59 | 24.65 | 974,058 | -0.51(-2.02%) |
Jul 26, 2007 | 26.61 | 26.61 | 24.59 | 25.16 | 1,259,769 | -1.04(-3.96%) |
Jul 25, 2007 | 26.16 | 26.68 | 25.81 | 26.20 | 928,804 | +0.11(+0.44%) |
Jul 24, 2007 | 26.43 | 26.74 | 25.97 | 26.08 | 634,130 | -0.69(-2.60%) |
Jul 23, 2007 | 27.06 | 27.37 | 26.76 | 26.78 | 562,982 | -0.14(-0.52%) |
Jul 20, 2007 | 27.35 | 27.39 | 26.33 | 26.92 | 671,591 | -0.66(-2.40%) |
Jul 19, 2007 | 27.64 | 27.99 | 27.51 | 27.58 | 446,667 | +0.16(+0.57%) |
Jul 18, 2007 | 27.60 | 27.60 | 27.10 | 27.42 | 667,677 | -0.33(-1.18%) |
Jul 17, 2007 | 27.49 | 28.16 | 27.46 | 27.75 | 843,067 | +0.46(+1.68%) |
Jul 16, 2007 | 27.29 | 27.46 | 27.05 | 27.29 | 495,346 | -0.09(-0.33%) |
Jul 13, 2007 | 27.47 | 27.64 | 27.27 | 27.38 | 287,300 | -0.02(-0.06%) |
Jul 12, 2007 | 27.23 | 27.59 | 27.12 | 27.40 | 661,073 | +0.42(+1.55%) |
Jul 11, 2007 | 26.61 | 27.02 | 26.55 | 26.98 | 694,218 | +0.36(+1.35%) |
Jul 10, 2007 | 26.99 | 27.23 | 26.57 | 26.62 | 549,895 | -0.35(-1.30%) |
Jul 09, 2007 | 27.28 | 27.43 | 26.89 | 26.97 | 430,767 | -0.07(-0.24%) |
Jul 06, 2007 | 27.06 | 27.22 | 26.86 | 27.04 | 285,833 | -0.08(-0.30%) |
Jul 05, 2007 | 26.98 | 27.39 | 26.95 | 27.12 | 675,261 | +0.26(+0.97%) |
Jul 03, 2007 | 26.94 | 27.28 | 26.73 | 26.86 | 276,537 | +0.04(+0.15%) |
Jul 02, 2007 | 26.16 | 26.88 | 26.00 | 26.82 | 737,637 | +0.92(+3.54%) |
Jun 29, 2007 | 26.22 | 26.38 | 25.90 | 25.90 | 723,450 | -0.18(-0.69%) |
Jun 28, 2007 | 26.33 | 26.65 | 25.89 | 26.08 | 597,106 | -0.19(-0.72%) |
Jun 27, 2007 | 25.60 | 26.31 | 25.39 | 26.27 | 638,079 | +0.35(+1.36%) |
Jun 26, 2007 | 26.21 | 26.36 | 25.63 | 25.92 | 550,507 | -0.25(-0.94%) |
Jun 25, 2007 | 26.58 | 26.82 | 25.80 | 26.16 | 1,595,504 | -0.59(-2.20%) |
Jun 22, 2007 | 27.22 | 27.28 | 26.73 | 26.75 | 762,099 | -0.64(-2.33%) |
Jun 21, 2007 | 27.23 | 27.41 | 26.74 | 27.39 | 812,245 | +0.25(+0.93%) |
Jun 20, 2007 | 27.77 | 28.00 | 27.04 | 27.14 | 700,945 | -0.63(-2.27%) |
Jun 19, 2007 | 27.60 | 27.80 | 27.02 | 27.77 | 602,854 | +0.06(+0.21%) |
Jun 18, 2007 | 27.98 | 28.36 | 27.66 | 27.71 | 1,805,384 | -0.25(-0.88%) |
Jun 15, 2007 | 27.57 | 28.13 | 27.41 | 27.95 | 2,241,289 | +0.94(+3.48%) |
Jun 14, 2007 | 26.41 | 27.13 | 26.31 | 27.01 | 1,705,214 | +0.70(+2.67%) |
Jun 13, 2007 | 25.96 | 26.46 | 25.81 | 26.31 | 762,833 | +0.61(+2.39%) |
Jun 12, 2007 | 26.20 | 26.30 | 25.55 | 25.70 | 1,292,058 | -0.55(-2.09%) |
Jun 11, 2007 | 25.43 | 26.98 | 25.32 | 26.25 | 1,978,327 | +0.90(+3.55%) |
Jun 08, 2007 | 24.53 | 25.42 | 24.32 | 25.35 | 919,754 | +0.82(+3.33%) |
Jun 07, 2007 | 25.36 | 25.30 | 24.53 | 24.53 | 1,445,188 | -0.78(-3.10%) |
Jun 06, 2007 | 25.34 | 26.33 | 24.94 | 25.31 | 3,282,128 | +1.08(+4.45%) |
Jun 05, 2007 | 24.41 | 24.57 | 23.92 | 24.23 | 582,674 | -0.25(-1.00%) |
Jun 04, 2007 | 24.43 | 24.63 | 24.21 | 24.48 | 528,980 | -0.09(-0.37%) |
Jun 01, 2007 | 24.21 | 24.80 | 24.18 | 24.57 | 920,633 | +0.46(+1.90%) |
May 31, 2007 | 23.80 | 24.42 | 23.71 | 24.11 | 618,143 | +0.31(+1.31%) |
May 30, 2007 | 23.77 | 23.86 | 23.52 | 23.80 | 263,817 | -0.17(-0.72%) |
May 29, 2007 | 23.80 | 24.05 | 23.65 | 23.97 | 273,443 | +0.27(+1.14%) |
May 25, 2007 | 23.38 | 23.71 | 23.22 | 23.70 | 824,599 | +0.65(+2.84%) |
May 24, 2007 | 23.77 | 24.10 | 22.81 | 23.05 | 844,402 | -0.76(-3.19%) |
May 23, 2007 | 24.12 | 24.27 | 23.69 | 23.81 | 744,934 | -0.25(-1.05%) |
May 22, 2007 | 24.13 | 24.14 | 23.87 | 24.06 | 537,909 | -0.12(-0.51%) |
May 21, 2007 | 24.22 | 24.27 | 23.94 | 24.18 | 771,027 | -0.11(-0.47%) |
May 18, 2007 | 24.08 | 24.31 | 23.95 | 24.30 | 702,558 | +0.22(+0.92%) |
May 17, 2007 | 23.87 | 24.36 | 23.81 | 24.08 | 632,086 | +0.12(+0.51%) |
May 16, 2007 | 23.63 | 24.06 | 23.48 | 23.96 | 810,166 | +0.11(+0.45%) |
May 15, 2007 | 23.88 | 24.10 | 23.65 | 23.85 | 1,330,218 | +0.02(+0.07%) |
May 14, 2007 | 24.39 | 24.59 | 23.77 | 23.83 | 2,343,673 | -0.07(-0.27%) |
May 11, 2007 | 23.54 | 24.30 | 23.53 | 23.90 | 2,224,790 | +0.45(+1.92%) |
May 10, 2007 | 23.83 | 24.53 | 23.18 | 23.45 | 3,797,924 | +0.06(+0.24%) |
May 09, 2007 | 22.49 | 24.06 | 21.99 | 23.39 | 4,589,962 | +3.12(+15.36%) |
May 08, 2007 | 20.04 | 20.28 | 19.62 | 20.28 | 525,556 | +0.01(+0.04%) |
May 07, 2007 | 20.86 | 20.56 | 20.11 | 20.27 | 485,194 | -0.59(-2.82%) |
May 04, 2007 | 20.82 | 21.56 | 20.52 | 20.86 | 502,929 | +0.03(+0.16%) |
May 03, 2007 | 20.46 | 21.11 | 20.41 | 20.82 | 793,043 | +0.47(+2.29%) |
May 02, 2007 | 19.86 | 20.37 | 19.84 | 20.36 | 828,145 | +0.47(+2.38%) |