Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.86 | 26.31 | 25.55 | 25.61 | 834,652 | +0.03(+0.13%) |
Jul 30, 2007 | 24.73 | 25.79 | 24.36 | 25.58 | 1,172,191 | +0.83(+3.35%) |
Jul 27, 2007 | 25.02 | 25.46 | 24.69 | 24.75 | 970,106 | -0.51(-2.02%) |
Jul 26, 2007 | 26.72 | 26.72 | 24.69 | 25.26 | 1,254,658 | -1.04(-3.96%) |
Jul 25, 2007 | 26.27 | 26.79 | 25.92 | 26.30 | 925,036 | +0.11(+0.44%) |
Jul 24, 2007 | 26.54 | 26.84 | 26.07 | 26.19 | 631,557 | -0.70(-2.60%) |
Jul 23, 2007 | 27.17 | 27.48 | 26.87 | 26.89 | 560,698 | -0.14(-0.52%) |
Jul 20, 2007 | 27.46 | 27.50 | 26.43 | 27.03 | 668,866 | -0.66(-2.40%) |
Jul 19, 2007 | 27.75 | 28.10 | 27.62 | 27.69 | 444,855 | +0.16(+0.57%) |
Jul 18, 2007 | 27.71 | 27.71 | 27.21 | 27.53 | 664,968 | -0.33(-1.18%) |
Jul 17, 2007 | 27.60 | 28.27 | 27.58 | 27.86 | 839,646 | +0.46(+1.68%) |
Jul 16, 2007 | 27.40 | 27.57 | 27.16 | 27.40 | 493,336 | -0.09(-0.33%) |
Jul 13, 2007 | 27.58 | 27.75 | 27.38 | 27.49 | 286,135 | -0.02(-0.06%) |
Jul 12, 2007 | 27.34 | 27.70 | 27.23 | 27.51 | 658,390 | +0.42(+1.55%) |
Jul 11, 2007 | 26.72 | 27.13 | 26.66 | 27.09 | 691,401 | +0.36(+1.35%) |
Jul 10, 2007 | 27.10 | 27.35 | 26.68 | 26.73 | 547,664 | -0.35(-1.30%) |
Jul 09, 2007 | 27.39 | 27.54 | 27.00 | 27.08 | 429,019 | -0.07(-0.24%) |
Jul 06, 2007 | 27.17 | 27.33 | 26.97 | 27.15 | 284,673 | -0.08(-0.30%) |
Jul 05, 2007 | 27.09 | 27.50 | 27.06 | 27.23 | 672,521 | +0.26(+0.97%) |
Jul 03, 2007 | 27.05 | 27.39 | 26.84 | 26.97 | 275,415 | +0.04(+0.15%) |
Jul 02, 2007 | 26.27 | 26.99 | 26.11 | 26.93 | 734,644 | +0.92(+3.54%) |
Jun 29, 2007 | 26.33 | 26.48 | 26.01 | 26.01 | 720,514 | -0.18(-0.69%) |
Jun 28, 2007 | 26.43 | 26.76 | 25.99 | 26.19 | 594,683 | -0.19(-0.72%) |
Jun 27, 2007 | 25.70 | 26.42 | 25.49 | 26.38 | 635,490 | +0.35(+1.36%) |
Jun 26, 2007 | 26.32 | 26.47 | 25.74 | 26.02 | 548,273 | -0.25(-0.94%) |
Jun 25, 2007 | 26.69 | 26.93 | 25.91 | 26.27 | 1,589,030 | -0.59(-2.20%) |
Jun 22, 2007 | 27.33 | 27.39 | 26.84 | 26.86 | 759,007 | -0.64(-2.33%) |
Jun 21, 2007 | 27.34 | 27.53 | 26.84 | 27.50 | 808,949 | +0.25(+0.93%) |
Jun 20, 2007 | 27.89 | 28.12 | 27.15 | 27.25 | 698,101 | -0.63(-2.27%) |
Jun 19, 2007 | 27.71 | 27.91 | 27.13 | 27.88 | 600,408 | +0.06(+0.21%) |
Jun 18, 2007 | 28.09 | 28.48 | 27.77 | 27.82 | 1,798,058 | -0.25(-0.88%) |
Jun 15, 2007 | 27.68 | 28.24 | 27.53 | 28.07 | 2,232,195 | +0.94(+3.48%) |
Jun 14, 2007 | 26.52 | 27.24 | 26.42 | 27.12 | 1,698,295 | +0.71(+2.67%) |
Jun 13, 2007 | 26.06 | 26.57 | 25.92 | 26.42 | 759,738 | +0.62(+2.39%) |
Jun 12, 2007 | 26.31 | 26.41 | 25.65 | 25.80 | 1,286,816 | -0.55(-2.09%) |
Jun 11, 2007 | 25.53 | 27.09 | 25.42 | 26.35 | 1,970,300 | +0.90(+3.55%) |
Jun 08, 2007 | 24.63 | 25.52 | 24.42 | 25.45 | 916,022 | +0.82(+3.33%) |
Jun 07, 2007 | 25.47 | 25.41 | 24.63 | 24.63 | 1,439,324 | -0.79(-3.10%) |
Jun 06, 2007 | 25.44 | 26.43 | 25.04 | 25.42 | 3,268,810 | +1.08(+4.45%) |
Jun 05, 2007 | 24.51 | 24.67 | 24.01 | 24.33 | 580,309 | -0.25(-1.00%) |
Jun 04, 2007 | 24.53 | 24.73 | 24.31 | 24.58 | 526,834 | -0.09(-0.37%) |
Jun 01, 2007 | 24.31 | 24.90 | 24.28 | 24.67 | 916,898 | +0.46(+1.90%) |
May 31, 2007 | 23.90 | 24.52 | 23.81 | 24.21 | 615,635 | +0.31(+1.31%) |
May 30, 2007 | 23.86 | 23.96 | 23.62 | 23.90 | 262,747 | -0.17(-0.72%) |
May 29, 2007 | 23.90 | 24.14 | 23.74 | 24.07 | 272,333 | +0.27(+1.14%) |
May 25, 2007 | 23.48 | 23.81 | 23.31 | 23.80 | 821,254 | +0.66(+2.84%) |
May 24, 2007 | 23.86 | 24.20 | 22.90 | 23.14 | 840,976 | -0.76(-3.19%) |
May 23, 2007 | 24.22 | 24.37 | 23.78 | 23.91 | 741,912 | -0.25(-1.05%) |
May 22, 2007 | 24.23 | 24.23 | 23.96 | 24.16 | 535,726 | -0.12(-0.51%) |
May 21, 2007 | 24.32 | 24.37 | 24.04 | 24.28 | 767,899 | -0.11(-0.47%) |
May 18, 2007 | 24.18 | 24.41 | 24.05 | 24.40 | 699,708 | +0.22(+0.92%) |
May 17, 2007 | 23.97 | 24.46 | 23.91 | 24.18 | 629,521 | +0.12(+0.51%) |
May 16, 2007 | 23.73 | 24.16 | 23.58 | 24.05 | 806,879 | +0.11(+0.45%) |
May 15, 2007 | 23.98 | 24.20 | 23.74 | 23.95 | 1,324,821 | +0.02(+0.07%) |
May 14, 2007 | 24.49 | 24.69 | 23.86 | 23.93 | 2,334,163 | -0.07(-0.27%) |
May 11, 2007 | 23.63 | 24.40 | 23.63 | 24.00 | 2,215,762 | +0.45(+1.92%) |
May 10, 2007 | 23.92 | 24.63 | 23.27 | 23.54 | 3,782,513 | +0.06(+0.24%) |
May 09, 2007 | 22.58 | 24.16 | 22.08 | 23.49 | 4,571,338 | +3.13(+15.36%) |
May 08, 2007 | 20.12 | 20.37 | 19.70 | 20.36 | 523,423 | +0.01(+0.04%) |
May 07, 2007 | 20.94 | 20.65 | 20.20 | 20.35 | 483,226 | -0.59(-2.82%) |
May 04, 2007 | 20.91 | 21.65 | 20.61 | 20.94 | 500,888 | +0.03(+0.16%) |
May 03, 2007 | 20.55 | 21.20 | 20.49 | 20.91 | 789,825 | +0.47(+2.29%) |
May 02, 2007 | 19.94 | 20.45 | 19.92 | 20.44 | 824,785 | +0.48(+2.38%) |