Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.19 | 25.54 | 24.75 | 24.75 | 578,800 | -0.20(-0.80%) |
Jul 30, 2007 | 24.21 | 25.23 | 23.89 | 24.95 | 764,157 | +1.65(+7.07%) |
Jul 27, 2007 | 23.77 | 24.04 | 23.08 | 23.30 | 655,655 | -0.71(-2.95%) |
Jul 26, 2007 | 24.25 | 24.61 | 23.58 | 24.01 | 573,777 | -0.80(-3.21%) |
Jul 25, 2007 | 24.57 | 24.87 | 24.44 | 24.80 | 359,411 | +0.33(+1.37%) |
Jul 24, 2007 | 25.52 | 25.68 | 24.39 | 24.47 | 355,769 | -1.36(-5.27%) |
Jul 23, 2007 | 25.85 | 25.98 | 25.77 | 25.83 | 235,337 | +0.01(+0.03%) |
Jul 20, 2007 | 25.78 | 26.16 | 25.76 | 25.82 | 520,782 | -0.01(-0.03%) |
Jul 19, 2007 | 25.79 | 25.91 | 25.63 | 25.83 | 143,538 | +0.11(+0.43%) |
Jul 18, 2007 | 25.48 | 25.74 | 25.28 | 25.72 | 235,212 | +0.25(+0.97%) |
Jul 17, 2007 | 25.71 | 25.92 | 25.47 | 25.47 | 200,552 | -0.22(-0.87%) |
Jul 16, 2007 | 26.00 | 26.19 | 25.62 | 25.70 | 206,077 | -0.48(-1.83%) |
Jul 13, 2007 | 25.67 | 26.29 | 25.67 | 26.17 | 289,839 | +0.40(+1.54%) |
Jul 12, 2007 | 25.75 | 25.88 | 25.62 | 25.78 | 219,138 | +0.21(+0.84%) |
Jul 11, 2007 | 25.72 | 25.86 | 25.43 | 25.56 | 271,505 | -0.08(-0.31%) |
Jul 10, 2007 | 26.03 | 26.11 | 25.62 | 25.64 | 284,188 | -0.59(-2.25%) |
Jul 09, 2007 | 25.97 | 26.48 | 25.80 | 26.23 | 300,137 | +0.35(+1.35%) |
Jul 06, 2007 | 26.35 | 26.36 | 25.84 | 25.88 | 302,900 | -0.47(-1.78%) |
Jul 05, 2007 | 26.77 | 26.82 | 25.81 | 26.35 | 333,165 | -0.45(-1.69%) |
Jul 03, 2007 | 27.16 | 27.16 | 26.62 | 26.80 | 103,603 | -0.38(-1.41%) |
Jul 02, 2007 | 27.05 | 27.25 | 26.89 | 27.19 | 183,473 | +0.26(+0.98%) |
Jun 29, 2007 | 27.38 | 27.69 | 26.88 | 26.92 | 324,625 | -0.32(-1.17%) |
Jun 28, 2007 | 27.21 | 27.45 | 27.00 | 27.24 | 289,337 | +0.09(+0.32%) |
Jun 27, 2007 | 26.68 | 27.22 | 26.36 | 27.15 | 197,035 | +0.47(+1.76%) |
Jun 26, 2007 | 26.88 | 27.32 | 26.67 | 26.68 | 325,253 | -0.20(-0.74%) |
Jun 25, 2007 | 27.03 | 27.25 | 26.56 | 26.88 | 354,011 | -0.26(-0.97%) |
Jun 22, 2007 | 27.50 | 27.72 | 26.64 | 27.15 | 739,041 | -0.46(-1.67%) |
Jun 21, 2007 | 27.46 | 27.86 | 27.25 | 27.61 | 346,602 | -0.05(-0.17%) |
Jun 20, 2007 | 28.59 | 28.62 | 27.58 | 27.66 | 339,444 | -0.97(-3.39%) |
Jun 19, 2007 | 28.69 | 28.78 | 28.42 | 28.63 | 297,249 | -0.21(-0.75%) |
Jun 18, 2007 | 29.28 | 29.40 | 28.75 | 28.84 | 165,138 | -0.45(-1.52%) |
Jun 15, 2007 | 28.77 | 30.43 | 28.52 | 29.29 | 755,492 | +1.23(+4.37%) |
Jun 14, 2007 | 27.86 | 28.16 | 27.85 | 28.06 | 524,675 | +0.20(+0.71%) |
Jun 13, 2007 | 27.70 | 28.03 | 27.56 | 27.86 | 316,337 | +0.25(+0.89%) |
Jun 12, 2007 | 28.12 | 28.23 | 27.56 | 27.62 | 228,807 | -0.65(-2.31%) |
Jun 11, 2007 | 28.38 | 28.56 | 28.17 | 28.27 | 255,430 | -0.28(-0.98%) |
Jun 08, 2007 | 28.19 | 28.64 | 28.17 | 28.55 | 244,379 | +0.26(+0.93%) |
Jun 07, 2007 | 29.33 | 29.33 | 28.02 | 28.28 | 437,366 | -1.24(-4.21%) |
Jun 06, 2007 | 29.58 | 29.68 | 29.26 | 29.53 | 302,272 | -0.17(-0.56%) |
Jun 05, 2007 | 30.39 | 30.47 | 29.48 | 29.69 | 335,802 | -0.90(-2.94%) |
Jun 04, 2007 | 30.30 | 30.67 | 29.97 | 30.59 | 203,189 | +0.27(+0.89%) |
Jun 01, 2007 | 30.38 | 30.58 | 30.07 | 30.32 | 584,828 | -0.06(-0.21%) |
May 31, 2007 | 30.98 | 31.06 | 30.39 | 30.39 | 450,080 | -0.60(-1.93%) |
May 30, 2007 | 30.76 | 31.05 | 30.32 | 30.98 | 483,359 | +0.22(+0.72%) |
May 29, 2007 | 30.15 | 30.89 | 30.15 | 30.76 | 320,858 | +0.76(+2.55%) |
May 25, 2007 | 30.26 | 30.38 | 29.77 | 30.00 | 163,882 | -0.10(-0.34%) |
May 24, 2007 | 30.98 | 31.10 | 30.02 | 30.10 | 348,234 | -0.85(-2.75%) |
May 23, 2007 | 31.18 | 31.26 | 30.78 | 30.95 | 260,202 | -0.14(-0.46%) |
May 22, 2007 | 31.12 | 31.26 | 30.88 | 31.10 | 184,848 | -0.15(-0.48%) |
May 21, 2007 | 31.04 | 31.45 | 30.94 | 31.25 | 170,663 | +0.10(+0.33%) |
May 18, 2007 | 30.82 | 31.32 | 30.60 | 31.14 | 257,188 | +0.44(+1.43%) |
May 17, 2007 | 31.10 | 31.10 | 30.59 | 30.71 | 270,500 | -0.39(-1.25%) |
May 16, 2007 | 30.78 | 31.23 | 30.72 | 31.10 | 412,532 | +0.45(+1.45%) |
May 15, 2007 | 29.99 | 30.78 | 29.89 | 30.65 | 540,498 | +0.69(+2.31%) |
May 14, 2007 | 30.24 | 30.45 | 29.75 | 29.96 | 197,663 | -0.25(-0.82%) |
May 11, 2007 | 29.85 | 30.23 | 29.85 | 30.20 | 147,431 | +0.37(+1.25%) |
May 10, 2007 | 30.55 | 30.63 | 29.83 | 29.83 | 349,490 | -0.86(-2.80%) |
May 09, 2007 | 30.66 | 30.90 | 30.46 | 30.69 | 221,272 | -0.02(-0.05%) |
May 08, 2007 | 30.97 | 30.97 | 30.43 | 30.71 | 231,068 | -0.42(-1.36%) |
May 07, 2007 | 31.10 | 31.23 | 31.02 | 31.13 | 151,952 | +0.06(+0.21%) |
May 04, 2007 | 30.78 | 31.10 | 30.68 | 31.06 | 224,789 | +0.42(+1.38%) |
May 03, 2007 | 30.98 | 31.14 | 30.58 | 30.64 | 278,412 | -0.43(-1.38%) |
May 02, 2007 | 30.32 | 31.14 | 30.28 | 31.07 | 301,267 | +0.82(+2.71%) |