Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.62 | 23.76 | 22.42 | 23.58 | 563,939 | +1.25(+5.58%) |
Jul 30, 2007 | 21.28 | 23.00 | 21.15 | 22.34 | 264,064 | +1.04(+4.88%) |
Jul 27, 2007 | 20.71 | 21.62 | 20.66 | 21.30 | 480,938 | +0.64(+3.08%) |
Jul 26, 2007 | 22.00 | 22.00 | 20.08 | 20.66 | 621,839 | -1.32(-6.00%) |
Jul 25, 2007 | 22.05 | 22.41 | 21.67 | 21.98 | 250,007 | +0.30(+1.36%) |
Jul 24, 2007 | 22.32 | 22.32 | 21.58 | 21.68 | 332,227 | -0.96(-4.24%) |
Jul 23, 2007 | 22.86 | 23.33 | 22.48 | 22.64 | 238,293 | +0.02(+0.08%) |
Jul 20, 2007 | 23.17 | 23.23 | 22.08 | 22.62 | 477,480 | -0.55(-2.36%) |
Jul 19, 2007 | 23.34 | 24.02 | 23.14 | 23.17 | 229,703 | -0.26(-1.11%) |
Jul 18, 2007 | 23.57 | 23.75 | 23.14 | 23.43 | 167,229 | -0.39(-1.66%) |
Jul 17, 2007 | 23.76 | 24.07 | 23.59 | 23.83 | 196,235 | +0.16(+0.68%) |
Jul 16, 2007 | 24.13 | 24.35 | 23.53 | 23.66 | 211,407 | -0.49(-2.04%) |
Jul 13, 2007 | 24.33 | 24.56 | 23.79 | 24.16 | 135,769 | -0.18(-0.74%) |
Jul 12, 2007 | 23.67 | 24.35 | 23.40 | 24.34 | 262,837 | +0.66(+2.80%) |
Jul 11, 2007 | 24.00 | 24.00 | 23.49 | 23.67 | 274,216 | -0.30(-1.23%) |
Jul 10, 2007 | 24.65 | 24.82 | 23.79 | 23.97 | 281,133 | -0.96(-3.85%) |
Jul 09, 2007 | 25.11 | 25.19 | 24.52 | 24.93 | 215,200 | -0.20(-0.78%) |
Jul 06, 2007 | 25.01 | 25.25 | 24.65 | 25.13 | 193,111 | +0.12(+0.47%) |
Jul 05, 2007 | 26.01 | 25.13 | 24.66 | 25.01 | 445,685 | -0.56(-2.17%) |
Jul 03, 2007 | 27.50 | 25.77 | 24.52 | 25.56 | 602,316 | -1.48(-5.47%) |
Jul 02, 2007 | 26.94 | 27.05 | 26.66 | 27.04 | 111,783 | +0.29(+1.07%) |
Jun 29, 2007 | 27.36 | 27.47 | 26.71 | 26.76 | 147,706 | -0.46(-1.68%) |
Jun 28, 2007 | 26.66 | 27.38 | 26.66 | 27.21 | 128,852 | +0.59(+2.22%) |
Jun 27, 2007 | 25.99 | 26.71 | 25.99 | 26.62 | 69,390 | +0.51(+1.96%) |
Jun 26, 2007 | 26.31 | 26.44 | 25.90 | 26.11 | 65,151 | -0.02(-0.07%) |
Jun 25, 2007 | 26.36 | 26.84 | 25.98 | 26.13 | 159,085 | -0.23(-0.88%) |
Jun 22, 2007 | 26.80 | 27.05 | 25.71 | 26.36 | 291,396 | -0.51(-1.90%) |
Jun 21, 2007 | 27.31 | 27.36 | 26.66 | 26.87 | 147,594 | -0.52(-1.90%) |
Jun 20, 2007 | 27.52 | 27.63 | 27.28 | 27.39 | 103,416 | -0.11(-0.39%) |
Jun 19, 2007 | 27.12 | 27.72 | 26.88 | 27.50 | 98,285 | +0.25(+0.92%) |
Jun 18, 2007 | 27.20 | 27.51 | 27.17 | 27.25 | 77,423 | +0.05(+0.20%) |
Jun 15, 2007 | 27.16 | 27.36 | 26.92 | 27.20 | 175,485 | +0.57(+2.15%) |
Jun 14, 2007 | 27.16 | 27.35 | 26.58 | 26.62 | 105,871 | -0.54(-1.98%) |
Jun 13, 2007 | 27.01 | 27.25 | 26.87 | 27.16 | 59,461 | +0.26(+0.97%) |
Jun 12, 2007 | 27.39 | 27.42 | 26.89 | 26.90 | 73,630 | -0.71(-2.57%) |
Jun 11, 2007 | 27.83 | 27.84 | 27.38 | 27.61 | 141,793 | -0.34(-1.22%) |
Jun 08, 2007 | 27.43 | 28.01 | 27.38 | 27.95 | 104,197 | +0.45(+1.63%) |
Jun 07, 2007 | 28.11 | 28.09 | 27.46 | 27.50 | 162,097 | -0.61(-2.17%) |
Jun 06, 2007 | 27.79 | 28.13 | 27.49 | 28.11 | 193,334 | +0.14(+0.51%) |
Jun 05, 2007 | 27.87 | 28.02 | 27.79 | 27.97 | 104,978 | -0.09(-0.32%) |
Jun 04, 2007 | 28.19 | 28.23 | 27.86 | 28.06 | 83,447 | -0.13(-0.48%) |
Jun 01, 2007 | 28.04 | 28.24 | 27.81 | 28.19 | 76,419 | +0.23(+0.83%) |
May 31, 2007 | 28.10 | 28.23 | 27.79 | 27.96 | 58,011 | -0.27(-0.95%) |
May 30, 2007 | 27.87 | 28.25 | 27.75 | 28.23 | 92,260 | +0.09(+0.32%) |
May 29, 2007 | 27.94 | 28.33 | 27.92 | 28.14 | 57,565 | +0.25(+0.90%) |
May 25, 2007 | 27.88 | 27.99 | 27.75 | 27.89 | 47,190 | +0.10(+0.36%) |
May 24, 2007 | 27.85 | 28.17 | 27.69 | 27.79 | 61,916 | -0.14(-0.51%) |
May 23, 2007 | 28.21 | 28.41 | 27.93 | 27.93 | 79,096 | -0.22(-0.76%) |
May 22, 2007 | 27.88 | 28.15 | 27.69 | 28.15 | 38,376 | +0.37(+1.32%) |
May 21, 2007 | 27.56 | 27.82 | 27.36 | 27.78 | 215,758 | +0.22(+0.78%) |
May 18, 2007 | 27.74 | 27.83 | 27.36 | 27.56 | 90,364 | -0.12(-0.42%) |
May 17, 2007 | 28.41 | 28.42 | 27.63 | 27.68 | 62,808 | -0.76(-2.68%) |
May 16, 2007 | 27.99 | 28.50 | 27.80 | 28.44 | 43,843 | +0.59(+2.12%) |
May 15, 2007 | 28.34 | 28.66 | 27.82 | 27.85 | 111,783 | -0.35(-1.24%) |
May 14, 2007 | 28.79 | 28.79 | 28.11 | 28.20 | 103,416 | -0.59(-2.05%) |
May 11, 2007 | 28.73 | 29.09 | 28.26 | 28.79 | 94,045 | +0.24(+0.85%) |
May 10, 2007 | 29.42 | 29.69 | 28.55 | 28.55 | 93,599 | -0.33(-1.15%) |
May 09, 2007 | 28.68 | 29.03 | 28.42 | 28.88 | 33,802 | +0.08(+0.28%) |
May 08, 2007 | 28.68 | 28.92 | 28.29 | 28.80 | 48,640 | +0.01(+0.03%) |
May 07, 2007 | 29.07 | 29.08 | 28.64 | 28.79 | 38,600 | -0.27(-0.93%) |
May 04, 2007 | 28.87 | 29.30 | 28.85 | 29.06 | 33,802 | +0.28(+0.97%) |
May 03, 2007 | 28.96 | 29.03 | 28.59 | 28.78 | 147,260 | -0.19(-0.65%) |
May 02, 2007 | 28.67 | 29.19 | 28.61 | 28.97 | 116,023 | +0.27(+0.94%) |