Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.17 | 26.33 | 25.50 | 26.04 | 1,288,689 | +0.03(+0.12%) |
Jul 30, 2007 | 25.65 | 26.25 | 25.39 | 26.01 | 712,500 | +0.41(+1.60%) |
Jul 27, 2007 | 25.54 | 26.00 | 25.36 | 25.60 | 742,649 | -0.08(-0.31%) |
Jul 26, 2007 | 25.20 | 25.91 | 24.86 | 25.68 | 1,191,815 | +0.02(+0.08%) |
Jul 25, 2007 | 25.36 | 25.81 | 25.02 | 25.66 | 815,267 | +0.44(+1.74%) |
Jul 24, 2007 | 25.46 | 25.58 | 24.95 | 25.22 | 961,584 | -0.40(-1.56%) |
Jul 23, 2007 | 25.70 | 25.85 | 25.42 | 25.62 | 367,165 | -0.03(-0.12%) |
Jul 20, 2007 | 26.00 | 26.10 | 25.45 | 25.65 | 649,335 | -0.41(-1.57%) |
Jul 19, 2007 | 26.25 | 26.51 | 25.90 | 26.06 | 747,490 | -0.17(-0.65%) |
Jul 18, 2007 | 26.25 | 26.30 | 25.69 | 26.23 | 1,203,396 | -0.07(-0.27%) |
Jul 17, 2007 | 26.51 | 26.71 | 26.07 | 26.30 | 428,737 | -0.10(-0.38%) |
Jul 16, 2007 | 26.52 | 26.73 | 26.26 | 26.40 | 352,447 | -0.15(-0.56%) |
Jul 13, 2007 | 26.74 | 26.85 | 26.24 | 26.55 | 368,642 | -0.40(-1.48%) |
Jul 12, 2007 | 26.48 | 27.05 | 26.34 | 26.95 | 565,767 | +0.66(+2.51%) |
Jul 11, 2007 | 25.94 | 26.30 | 25.87 | 26.29 | 416,828 | +0.28(+1.08%) |
Jul 10, 2007 | 27.06 | 27.06 | 25.95 | 26.01 | 470,655 | -1.15(-4.23%) |
Jul 09, 2007 | 26.50 | 27.25 | 26.49 | 27.16 | 861,898 | +0.62(+2.34%) |
Jul 06, 2007 | 26.59 | 26.90 | 26.47 | 26.54 | 620,176 | -0.11(-0.41%) |
Jul 05, 2007 | 26.55 | 26.82 | 25.90 | 26.65 | 331,400 | +0.27(+1.02%) |
Jul 03, 2007 | 26.36 | 26.41 | 25.91 | 26.38 | 228,909 | +0.02(+0.08%) |
Jul 02, 2007 | 26.68 | 26.79 | 25.97 | 26.36 | 674,909 | -0.14(-0.53%) |
Jun 29, 2007 | 26.76 | 27.14 | 26.24 | 26.50 | 561,024 | -0.22(-0.82%) |
Jun 28, 2007 | 26.62 | 26.96 | 26.21 | 26.72 | 329,867 | +0.16(+0.60%) |
Jun 27, 2007 | 25.96 | 26.56 | 25.51 | 26.56 | 342,653 | +0.40(+1.53%) |
Jun 26, 2007 | 26.17 | 26.68 | 25.87 | 26.16 | 472,842 | +0.10(+0.38%) |
Jun 25, 2007 | 26.15 | 26.41 | 25.78 | 26.06 | 527,966 | -0.18(-0.69%) |
Jun 22, 2007 | 26.77 | 26.89 | 26.14 | 26.24 | 1,477,279 | -0.64(-2.38%) |
Jun 21, 2007 | 26.77 | 27.02 | 26.50 | 26.88 | 403,011 | -0.01(-0.04%) |
Jun 20, 2007 | 27.19 | 27.47 | 26.79 | 26.89 | 523,100 | -0.28(-1.03%) |
Jun 19, 2007 | 27.13 | 27.29 | 26.46 | 27.17 | 443,100 | -0.11(-0.40%) |
Jun 18, 2007 | 27.52 | 27.60 | 26.77 | 27.28 | 617,300 | -0.24(-0.87%) |
Jun 15, 2007 | 27.71 | 27.84 | 27.24 | 27.52 | 672,900 | +0.20(+0.73%) |
Jun 14, 2007 | 27.06 | 27.66 | 27.04 | 27.32 | 432,500 | +0.04(+0.15%) |
Jun 13, 2007 | 27.26 | 27.42 | 26.88 | 27.28 | 399,200 | +0.20(+0.74%) |
Jun 12, 2007 | 27.35 | 27.45 | 26.97 | 27.08 | 439,600 | -0.49(-1.78%) |
Jun 11, 2007 | 27.78 | 27.91 | 27.33 | 27.57 | 330,666 | -0.40(-1.43%) |
Jun 08, 2007 | 27.24 | 28.01 | 27.22 | 27.97 | 457,632 | +0.62(+2.27%) |
Jun 07, 2007 | 27.93 | 28.03 | 27.31 | 27.35 | 347,253 | -0.70(-2.50%) |
Jun 06, 2007 | 27.46 | 28.46 | 27.40 | 28.05 | 915,591 | +0.40(+1.45%) |
Jun 05, 2007 | 27.87 | 28.34 | 26.95 | 27.65 | 1,163,990 | +13.50(+95.41%) |
Jun 04, 2007 | 14.12 | 14.23 | 13.86 | 14.15 | 661,232 | -0.01(-0.07%) |
Jun 01, 2007 | 14.11 | 14.31 | 14.04 | 14.16 | 777,862 | +0.12(+0.85%) |
May 31, 2007 | 14.04 | 14.19 | 13.93 | 14.04 | 790,746 | +0.03(+0.25%) |
May 30, 2007 | 14.03 | 14.03 | 13.84 | 14.01 | 410,470 | -0.09(-0.62%) |
May 29, 2007 | 14.02 | 14.13 | 13.87 | 14.09 | 461,126 | +0.10(+0.71%) |
May 25, 2007 | 14.05 | 14.18 | 13.92 | 13.99 | 630,028 | -0.03(-0.20%) |
May 24, 2007 | 14.32 | 14.34 | 13.96 | 14.02 | 702,724 | -0.33(-2.27%) |
May 23, 2007 | 14.36 | 14.49 | 14.24 | 14.35 | 679,340 | +0.02(+0.10%) |
May 22, 2007 | 14.21 | 14.44 | 14.04 | 14.33 | 586,816 | +0.13(+0.92%) |
May 21, 2007 | 13.82 | 14.25 | 13.82 | 14.20 | 611,064 | +0.35(+2.53%) |
May 18, 2007 | 13.83 | 13.88 | 13.65 | 13.85 | 565,764 | +0.08(+0.58%) |
May 17, 2007 | 13.95 | 13.97 | 13.69 | 13.77 | 577,076 | -0.16(-1.17%) |
May 16, 2007 | 13.77 | 14.01 | 13.64 | 13.93 | 866,466 | +0.23(+1.68%) |
May 15, 2007 | 13.97 | 14.05 | 13.69 | 13.70 | 747,034 | -0.26(-1.90%) |
May 14, 2007 | 14.02 | 14.11 | 13.87 | 13.97 | 668,704 | -0.11(-0.76%) |
May 11, 2007 | 14.04 | 14.14 | 13.84 | 14.07 | 428,312 | +0.09(+0.63%) |
May 10, 2007 | 14.00 | 14.07 | 13.84 | 13.99 | 1,234,538 | -0.13(-0.94%) |
May 09, 2007 | 13.56 | 14.15 | 13.56 | 14.12 | 1,172,392 | +0.44(+3.25%) |
May 08, 2007 | 13.40 | 13.76 | 13.33 | 13.68 | 1,135,072 | +0.26(+1.92%) |
May 07, 2007 | 13.14 | 13.44 | 13.14 | 13.42 | 799,054 | +0.24(+1.82%) |
May 04, 2007 | 13.38 | 13.44 | 13.01 | 13.18 | 747,382 | -0.07(-0.51%) |
May 03, 2007 | 14.00 | 14.00 | 13.15 | 13.24 | 2,488,238 | -0.00(-0.02%) |
May 02, 2007 | 12.90 | 13.29 | 12.83 | 13.25 | 848,582 | +0.44(+3.44%) |