Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.86 | 26.11 | 25.57 | 25.58 | 506,523 | -0.02(-0.10%) |
Jul 30, 2007 | 25.48 | 25.79 | 25.12 | 25.60 | 368,049 | +0.17(+0.68%) |
Jul 27, 2007 | 25.65 | 25.65 | 25.30 | 25.43 | 380,803 | -0.23(-0.89%) |
Jul 26, 2007 | 25.60 | 25.81 | 25.44 | 25.66 | 420,483 | -0.30(-1.14%) |
Jul 25, 2007 | 25.78 | 26.05 | 25.58 | 25.95 | 362,380 | +0.43(+1.70%) |
Jul 24, 2007 | 25.88 | 25.89 | 25.41 | 25.52 | 304,075 | -0.56(-2.16%) |
Jul 23, 2007 | 25.96 | 26.22 | 25.95 | 26.08 | 231,397 | +0.17(+0.67%) |
Jul 20, 2007 | 26.26 | 26.26 | 25.64 | 25.91 | 352,056 | -0.37(-1.39%) |
Jul 19, 2007 | 26.20 | 26.37 | 26.15 | 26.27 | 185,036 | +0.11(+0.42%) |
Jul 18, 2007 | 25.96 | 26.21 | 25.91 | 26.16 | 334,847 | -0.18(-0.69%) |
Jul 17, 2007 | 26.46 | 26.49 | 26.26 | 26.35 | 224,716 | -0.15(-0.56%) |
Jul 16, 2007 | 27.06 | 27.06 | 26.43 | 26.50 | 359,344 | -0.64(-2.37%) |
Jul 13, 2007 | 27.49 | 27.55 | 27.09 | 27.14 | 176,129 | -0.33(-1.20%) |
Jul 12, 2007 | 27.35 | 27.47 | 27.16 | 27.47 | 191,920 | +0.22(+0.82%) |
Jul 11, 2007 | 27.19 | 27.25 | 27.00 | 27.25 | 191,920 | +0.01(+0.02%) |
Jul 10, 2007 | 27.54 | 27.63 | 27.18 | 27.24 | 284,033 | -0.44(-1.61%) |
Jul 09, 2007 | 27.65 | 27.74 | 27.54 | 27.69 | 143,940 | +0.03(+0.13%) |
Jul 06, 2007 | 27.29 | 27.68 | 27.27 | 27.65 | 231,802 | +0.38(+1.38%) |
Jul 05, 2007 | 27.62 | 27.62 | 27.25 | 27.28 | 171,472 | -0.37(-1.32%) |
Jul 03, 2007 | 27.55 | 27.68 | 27.47 | 27.64 | 99,806 | +0.17(+0.63%) |
Jul 02, 2007 | 27.32 | 27.56 | 27.26 | 27.47 | 147,584 | +0.25(+0.91%) |
Jun 29, 2007 | 27.31 | 27.38 | 27.21 | 27.22 | 253,666 | +0.01(+0.02%) |
Jun 28, 2007 | 27.12 | 27.40 | 26.98 | 27.22 | 200,018 | +0.05(+0.18%) |
Jun 27, 2007 | 26.55 | 27.19 | 26.49 | 27.17 | 421,495 | +0.62(+2.33%) |
Jun 26, 2007 | 26.65 | 26.75 | 26.43 | 26.55 | 227,145 | -0.02(-0.09%) |
Jun 25, 2007 | 26.55 | 26.75 | 26.45 | 26.57 | 261,562 | -0.02(-0.09%) |
Jun 22, 2007 | 26.62 | 26.64 | 26.39 | 26.60 | 359,546 | -0.11(-0.43%) |
Jun 21, 2007 | 26.55 | 26.74 | 26.48 | 26.71 | 162,767 | +0.10(+0.39%) |
Jun 20, 2007 | 26.89 | 26.90 | 26.60 | 26.61 | 166,209 | -0.28(-1.05%) |
Jun 19, 2007 | 26.79 | 26.94 | 26.72 | 26.89 | 217,833 | +0.00(+0.02%) |
Jun 18, 2007 | 27.10 | 27.10 | 26.82 | 26.89 | 114,990 | -0.09(-0.35%) |
Jun 15, 2007 | 27.21 | 27.27 | 26.92 | 26.98 | 235,243 | -0.11(-0.40%) |
Jun 14, 2007 | 26.91 | 27.13 | 26.91 | 27.09 | 216,821 | +0.18(+0.68%) |
Jun 13, 2007 | 27.27 | 27.32 | 26.87 | 26.91 | 403,882 | -0.38(-1.38%) |
Jun 12, 2007 | 27.61 | 27.61 | 27.24 | 27.28 | 409,955 | -0.45(-1.62%) |
Jun 11, 2007 | 27.42 | 27.83 | 27.39 | 27.73 | 177,748 | +0.22(+0.79%) |
Jun 08, 2007 | 27.56 | 27.57 | 27.27 | 27.51 | 154,062 | +0.22(+0.81%) |
Jun 07, 2007 | 27.74 | 27.75 | 27.29 | 27.29 | 232,612 | -0.46(-1.66%) |
Jun 06, 2007 | 27.79 | 28.04 | 27.66 | 27.75 | 235,648 | -0.14(-0.51%) |
Jun 05, 2007 | 28.21 | 28.21 | 27.89 | 27.89 | 400,036 | -0.42(-1.48%) |
Jun 04, 2007 | 27.75 | 28.31 | 27.75 | 28.31 | 320,879 | +0.55(+1.99%) |
Jun 01, 2007 | 27.75 | 27.86 | 27.73 | 27.76 | 322,903 | +0.05(+0.20%) |
May 31, 2007 | 27.78 | 27.91 | 27.57 | 27.71 | 448,218 | -0.07(-0.27%) |
May 30, 2007 | 27.07 | 27.83 | 27.07 | 27.78 | 889,553 | -0.02(-0.09%) |
May 29, 2007 | 27.78 | 27.90 | 27.54 | 27.80 | 169,853 | +0.09(+0.32%) |
May 25, 2007 | 27.56 | 27.76 | 27.52 | 27.72 | 131,590 | +0.04(+0.16%) |
May 24, 2007 | 28.08 | 28.08 | 27.65 | 27.67 | 326,547 | -0.53(-1.89%) |
May 23, 2007 | 28.06 | 28.24 | 27.98 | 28.20 | 258,727 | +0.24(+0.87%) |
May 22, 2007 | 27.89 | 28.07 | 27.83 | 27.96 | 167,626 | +0.09(+0.34%) |
May 21, 2007 | 27.96 | 27.98 | 27.84 | 27.87 | 218,238 | -0.11(-0.41%) |
May 18, 2007 | 27.92 | 28.03 | 27.83 | 27.98 | 226,336 | +0.06(+0.21%) |
May 17, 2007 | 28.03 | 28.14 | 27.87 | 27.92 | 190,438 | -0.14(-0.49%) |
May 16, 2007 | 27.86 | 28.11 | 27.83 | 28.06 | 241,519 | +0.24(+0.85%) |
May 15, 2007 | 27.96 | 28.20 | 27.80 | 27.82 | 242,734 | -0.11(-0.39%) |
May 14, 2007 | 28.08 | 28.18 | 27.84 | 27.93 | 224,514 | -0.16(-0.56%) |
May 11, 2007 | 27.94 | 28.11 | 27.92 | 28.09 | 308,732 | +0.18(+0.65%) |
May 10, 2007 | 28.14 | 28.16 | 27.78 | 27.91 | 260,752 | -0.27(-0.96%) |
May 09, 2007 | 28.09 | 28.30 | 28.06 | 28.18 | 353,068 | +0.07(+0.25%) |
May 08, 2007 | 28.44 | 28.56 | 27.91 | 28.11 | 601,268 | -0.33(-1.15%) |
May 07, 2007 | 27.51 | 29.17 | 27.51 | 28.44 | 1,173,385 | +1.21(+4.43%) |
May 04, 2007 | 27.16 | 27.26 | 27.01 | 27.23 | 212,772 | +0.11(+0.42%) |
May 03, 2007 | 26.92 | 27.14 | 26.92 | 27.12 | 203,864 | +0.21(+0.77%) |
May 02, 2007 | 26.81 | 27.00 | 26.81 | 26.91 | 248,402 | +0.10(+0.39%) |