Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.84 | 26.20 | 24.26 | 24.36 | 148,152 | -1.32(-5.13%) |
Jul 30, 2007 | 25.04 | 25.72 | 24.61 | 25.67 | 79,790 | +0.62(+2.48%) |
Jul 27, 2007 | 25.25 | 25.98 | 25.00 | 25.05 | 232,792 | -0.34(-1.35%) |
Jul 26, 2007 | 26.93 | 27.13 | 24.74 | 25.39 | 243,829 | -1.94(-7.09%) |
Jul 25, 2007 | 27.61 | 27.80 | 26.78 | 27.33 | 114,907 | -0.01(-0.03%) |
Jul 24, 2007 | 28.03 | 28.34 | 27.18 | 27.34 | 110,663 | -0.94(-3.31%) |
Jul 23, 2007 | 28.19 | 28.55 | 27.97 | 28.28 | 76,111 | +0.17(+0.59%) |
Jul 20, 2007 | 28.51 | 28.51 | 27.54 | 28.11 | 140,634 | -0.43(-1.49%) |
Jul 19, 2007 | 28.80 | 29.29 | 28.54 | 28.54 | 125,915 | -0.08(-0.29%) |
Jul 18, 2007 | 28.07 | 28.67 | 27.72 | 28.62 | 126,928 | +0.29(+1.01%) |
Jul 17, 2007 | 28.44 | 28.77 | 28.10 | 28.33 | 77,791 | -0.08(-0.29%) |
Jul 16, 2007 | 28.39 | 28.71 | 28.07 | 28.42 | 86,241 | -0.16(-0.55%) |
Jul 13, 2007 | 28.54 | 29.06 | 28.21 | 28.57 | 126,412 | +0.01(+0.03%) |
Jul 12, 2007 | 28.28 | 28.56 | 28.10 | 28.56 | 231,848 | +0.60(+2.16%) |
Jul 11, 2007 | 27.64 | 28.07 | 27.53 | 27.96 | 107,785 | +0.44(+1.58%) |
Jul 10, 2007 | 27.85 | 28.12 | 27.45 | 27.53 | 105,790 | -0.46(-1.66%) |
Jul 09, 2007 | 27.54 | 28.30 | 27.54 | 27.99 | 182,260 | +0.67(+2.44%) |
Jul 06, 2007 | 27.09 | 27.57 | 27.03 | 27.32 | 103,669 | +0.24(+0.89%) |
Jul 05, 2007 | 26.89 | 27.30 | 26.88 | 27.08 | 112,171 | +0.19(+0.69%) |
Jul 03, 2007 | 27.36 | 27.36 | 26.79 | 26.90 | 97,389 | -0.31(-1.12%) |
Jul 02, 2007 | 26.63 | 27.56 | 26.63 | 27.20 | 211,245 | +0.63(+2.37%) |
Jun 29, 2007 | 27.04 | 27.48 | 26.46 | 26.57 | 192,138 | -0.43(-1.58%) |
Jun 28, 2007 | 27.17 | 27.41 | 26.70 | 27.00 | 326,903 | -0.18(-0.65%) |
Jun 27, 2007 | 28.45 | 28.46 | 26.89 | 27.17 | 493,972 | -1.38(-4.84%) |
Jun 26, 2007 | 29.37 | 29.38 | 28.40 | 28.56 | 161,770 | -0.70(-2.41%) |
Jun 25, 2007 | 29.71 | 30.27 | 29.25 | 29.26 | 127,146 | -0.21(-0.72%) |
Jun 22, 2007 | 29.60 | 30.67 | 29.20 | 29.47 | 266,628 | +0.12(+0.41%) |
Jun 21, 2007 | 28.98 | 29.42 | 28.36 | 29.35 | 182,771 | +0.14(+0.48%) |
Jun 20, 2007 | 30.11 | 30.31 | 29.09 | 29.21 | 186,383 | -0.85(-2.84%) |
Jun 19, 2007 | 29.80 | 30.36 | 29.77 | 30.07 | 180,128 | +0.23(+0.78%) |
Jun 18, 2007 | 30.24 | 30.24 | 29.78 | 29.83 | 121,667 | -0.32(-1.05%) |
Jun 15, 2007 | 30.35 | 30.58 | 30.07 | 30.15 | 114,979 | +0.27(+0.90%) |
Jun 14, 2007 | 29.77 | 30.59 | 29.77 | 29.88 | 91,574 | +0.19(+0.62%) |
Jun 13, 2007 | 29.07 | 30.02 | 29.04 | 29.70 | 140,219 | +0.74(+2.56%) |
Jun 12, 2007 | 29.41 | 29.58 | 28.77 | 28.95 | 106,243 | -0.67(-2.25%) |
Jun 11, 2007 | 29.98 | 30.32 | 29.60 | 29.62 | 127,538 | -0.70(-2.29%) |
Jun 08, 2007 | 29.82 | 30.84 | 29.81 | 30.32 | 101,224 | +0.41(+1.36%) |
Jun 07, 2007 | 30.39 | 31.07 | 29.54 | 29.91 | 106,219 | -0.64(-2.09%) |
Jun 06, 2007 | 31.15 | 31.19 | 30.46 | 30.55 | 127,103 | -0.93(-2.95%) |
Jun 05, 2007 | 31.39 | 32.03 | 31.13 | 31.48 | 125,293 | -0.09(-0.29%) |
Jun 04, 2007 | 31.39 | 31.62 | 31.11 | 31.57 | 116,258 | -0.08(-0.26%) |
Jun 01, 2007 | 31.29 | 31.92 | 31.29 | 31.65 | 146,876 | +0.55(+1.76%) |
May 31, 2007 | 31.40 | 32.12 | 31.05 | 31.10 | 123,923 | -0.23(-0.74%) |
May 30, 2007 | 30.53 | 31.51 | 30.41 | 31.34 | 106,305 | +0.39(+1.26%) |
May 29, 2007 | 30.14 | 31.06 | 30.13 | 30.95 | 149,503 | +0.89(+2.96%) |
May 25, 2007 | 29.25 | 30.26 | 29.25 | 30.06 | 147,807 | +0.78(+2.66%) |
May 24, 2007 | 30.15 | 30.68 | 29.12 | 29.28 | 193,112 | -0.93(-3.07%) |
May 23, 2007 | 30.30 | 31.05 | 30.13 | 30.21 | 66,419 | -0.04(-0.12%) |
May 22, 2007 | 30.59 | 30.98 | 29.94 | 30.24 | 201,476 | -0.68(-2.19%) |
May 21, 2007 | 30.47 | 31.12 | 30.22 | 30.92 | 160,264 | +0.71(+2.36%) |
May 18, 2007 | 29.76 | 30.42 | 29.58 | 30.21 | 121,587 | +0.53(+1.78%) |
May 17, 2007 | 29.59 | 29.85 | 29.15 | 29.68 | 233,741 | +0.14(+0.47%) |
May 16, 2007 | 30.44 | 30.74 | 29.45 | 29.54 | 239,000 | -0.81(-2.66%) |
May 15, 2007 | 30.39 | 31.30 | 30.13 | 30.34 | 151,021 | -0.03(-0.09%) |
May 14, 2007 | 30.93 | 31.42 | 30.36 | 30.37 | 80,929 | -0.67(-2.15%) |
May 11, 2007 | 30.44 | 31.19 | 30.13 | 31.04 | 138,968 | +0.34(+1.12%) |
May 10, 2007 | 31.31 | 31.46 | 30.49 | 30.70 | 138,126 | -0.83(-2.65%) |
May 09, 2007 | 32.29 | 32.44 | 31.43 | 31.53 | 217,095 | -0.87(-2.69%) |
May 08, 2007 | 31.98 | 32.42 | 31.17 | 32.40 | 239,034 | +0.76(+2.40%) |
May 07, 2007 | 30.65 | 31.64 | 30.65 | 31.64 | 198,009 | +1.32(+4.34%) |
May 04, 2007 | 30.71 | 30.91 | 30.12 | 30.33 | 182,731 | -0.06(-0.21%) |
May 03, 2007 | 30.72 | 30.87 | 30.19 | 30.39 | 131,764 | +0.03(+0.09%) |
May 02, 2007 | 30.21 | 31.08 | 30.21 | 30.36 | 170,280 | +0.11(+0.37%) |