Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.32 | 25.47 | 24.14 | 25.39 | 55,493 | +1.02(+4.20%) |
Jul 30, 2007 | 25.23 | 25.23 | 23.85 | 24.37 | 53,447 | -1.26(-4.91%) |
Jul 27, 2007 | 25.22 | 26.17 | 25.22 | 25.63 | 15,087 | +0.41(+1.61%) |
Jul 26, 2007 | 25.89 | 25.89 | 24.07 | 25.22 | 65,082 | -1.33(-5.01%) |
Jul 25, 2007 | 26.98 | 26.98 | 26.08 | 26.55 | 16,494 | +0.34(+1.28%) |
Jul 24, 2007 | 26.59 | 26.90 | 25.96 | 26.22 | 22,376 | -1.24(-4.53%) |
Jul 23, 2007 | 26.79 | 28.18 | 26.78 | 27.46 | 46,031 | +0.85(+3.20%) |
Jul 20, 2007 | 26.43 | 26.71 | 26.00 | 26.61 | 52,296 | +0.25(+0.95%) |
Jul 19, 2007 | 26.63 | 26.63 | 26.10 | 26.36 | 32,861 | -0.05(-0.18%) |
Jul 18, 2007 | 26.58 | 26.65 | 25.95 | 26.40 | 15,727 | -0.02(-0.06%) |
Jul 17, 2007 | 26.29 | 26.50 | 25.86 | 26.42 | 30,559 | +0.14(+0.54%) |
Jul 16, 2007 | 26.47 | 26.51 | 26.13 | 26.28 | 22,120 | +0.00(+0.00%) |
Jul 13, 2007 | 26.55 | 26.55 | 26.18 | 26.28 | 21,609 | -0.07(-0.27%) |
Jul 12, 2007 | 26.34 | 26.47 | 25.93 | 26.35 | 45,391 | +0.01(+0.03%) |
Jul 11, 2007 | 26.04 | 26.58 | 25.25 | 26.34 | 49,739 | +0.46(+1.78%) |
Jul 10, 2007 | 25.42 | 26.20 | 25.18 | 25.88 | 36,824 | +0.57(+2.26%) |
Jul 09, 2007 | 25.29 | 25.54 | 25.19 | 25.31 | 38,870 | -0.30(-1.16%) |
Jul 06, 2007 | 25.69 | 25.81 | 25.32 | 25.61 | 29,280 | -0.05(-0.18%) |
Jul 05, 2007 | 25.31 | 26.04 | 25.31 | 25.65 | 22,631 | +0.44(+1.74%) |
Jul 03, 2007 | 25.66 | 25.66 | 25.15 | 25.21 | 12,786 | -0.13(-0.49%) |
Jul 02, 2007 | 26.01 | 26.01 | 25.32 | 25.34 | 19,307 | -0.06(-0.25%) |
Jun 29, 2007 | 25.46 | 26.18 | 24.94 | 25.40 | 38,103 | -0.05(-0.22%) |
Jun 28, 2007 | 25.32 | 25.73 | 25.14 | 25.46 | 23,271 | +0.34(+1.34%) |
Jun 27, 2007 | 25.34 | 25.57 | 25.03 | 25.12 | 13,297 | -0.22(-0.86%) |
Jun 26, 2007 | 25.57 | 25.67 | 25.14 | 25.34 | 57,794 | -0.90(-3.43%) |
Jun 25, 2007 | 26.24 | 26.35 | 26.06 | 26.24 | 73,905 | +0.13(+0.48%) |
Jun 22, 2007 | 26.12 | 26.20 | 25.70 | 26.11 | 24,805 | +0.37(+1.43%) |
Jun 21, 2007 | 25.81 | 26.08 | 25.53 | 25.75 | 13,297 | +0.06(+0.24%) |
Jun 20, 2007 | 25.81 | 26.32 | 25.61 | 25.68 | 11,507 | -0.11(-0.42%) |
Jun 19, 2007 | 25.71 | 26.19 | 25.22 | 25.79 | 21,736 | +0.11(+0.43%) |
Jun 18, 2007 | 26.20 | 26.20 | 25.55 | 25.68 | 34,011 | +0.45(+1.80%) |
Jun 15, 2007 | 25.21 | 25.31 | 24.99 | 25.23 | 13,553 | +0.26(+1.03%) |
Jun 14, 2007 | 24.79 | 25.13 | 24.79 | 24.97 | 5,498 | +0.20(+0.82%) |
Jun 13, 2007 | 25.22 | 25.22 | 24.24 | 24.77 | 19,946 | -0.12(-0.47%) |
Jun 12, 2007 | 25.41 | 25.41 | 24.83 | 24.89 | 21,736 | -0.45(-1.76%) |
Jun 11, 2007 | 24.99 | 25.39 | 24.64 | 25.33 | 20,714 | +0.52(+2.11%) |
Jun 08, 2007 | 24.95 | 25.03 | 24.16 | 24.81 | 17,389 | +0.21(+0.86%) |
Jun 07, 2007 | 25.15 | 25.39 | 24.46 | 24.60 | 16,494 | -0.42(-1.69%) |
Jun 06, 2007 | 25.29 | 25.29 | 24.57 | 25.02 | 30,303 | -0.08(-0.31%) |
Jun 05, 2007 | 25.03 | 25.42 | 24.82 | 25.10 | 8,311 | +0.27(+1.10%) |
Jun 04, 2007 | 25.22 | 25.22 | 22.72 | 24.82 | 62,909 | -0.40(-1.58%) |
Jun 01, 2007 | 25.22 | 25.22 | 24.87 | 25.22 | 21,097 | +0.01(+0.03%) |
May 31, 2007 | 24.61 | 25.50 | 24.49 | 25.21 | 29,280 | +0.60(+2.45%) |
May 30, 2007 | 24.16 | 24.64 | 24.12 | 24.61 | 32,477 | +0.37(+1.52%) |
May 29, 2007 | 24.39 | 24.40 | 24.06 | 24.24 | 5,881 | +0.02(+0.06%) |
May 25, 2007 | 24.06 | 24.24 | 23.97 | 24.23 | 21,353 | -0.02(-0.06%) |
May 24, 2007 | 24.27 | 24.46 | 23.63 | 24.24 | 24,422 | -0.18(-0.74%) |
May 23, 2007 | 24.58 | 24.64 | 24.31 | 24.42 | 32,861 | -0.06(-0.26%) |
May 22, 2007 | 24.71 | 25.02 | 24.31 | 24.49 | 21,864 | -0.15(-0.60%) |
May 21, 2007 | 24.13 | 24.99 | 24.13 | 24.64 | 39,382 | +0.39(+1.61%) |
May 18, 2007 | 24.21 | 24.36 | 24.05 | 24.24 | 40,532 | +0.00(+0.00%) |
May 17, 2007 | 24.27 | 24.36 | 24.06 | 24.24 | 21,864 | -0.19(-0.77%) |
May 16, 2007 | 24.17 | 24.49 | 24.17 | 24.43 | 20,074 | +0.46(+1.93%) |
May 15, 2007 | 24.01 | 24.44 | 23.67 | 23.97 | 58,689 | +0.46(+1.96%) |
May 14, 2007 | 23.77 | 24.01 | 23.20 | 23.51 | 21,225 | -0.27(-1.15%) |
May 11, 2007 | 23.78 | 24.05 | 23.73 | 23.78 | 20,074 | -0.34(-1.39%) |
May 10, 2007 | 24.17 | 24.32 | 23.94 | 24.12 | 10,996 | -0.05(-0.23%) |
May 09, 2007 | 24.10 | 24.83 | 23.89 | 24.17 | 23,271 | +0.07(+0.29%) |
May 08, 2007 | 24.51 | 24.71 | 23.89 | 24.10 | 25,317 | -0.47(-1.91%) |
May 07, 2007 | 24.42 | 24.78 | 24.24 | 24.57 | 47,181 | +0.23(+0.93%) |
May 04, 2007 | 25.30 | 25.34 | 24.14 | 24.35 | 30,431 | +0.05(+0.19%) |
May 03, 2007 | 24.09 | 25.11 | 24.01 | 24.30 | 48,460 | +0.21(+0.88%) |
May 02, 2007 | 24.13 | 24.92 | 23.78 | 24.09 | 47,054 | +0.04(+0.16%) |