Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.18 | 25.18 | 24.51 | 24.63 | 618,866 | -0.34(-1.35%) |
Jul 30, 2007 | 24.91 | 25.19 | 24.21 | 24.97 | 699,850 | +0.09(+0.36%) |
Jul 27, 2007 | 26.29 | 26.96 | 23.10 | 24.88 | 1,932,065 | -1.47(-5.57%) |
Jul 26, 2007 | 26.69 | 27.01 | 26.07 | 26.34 | 511,716 | -0.64(-2.37%) |
Jul 25, 2007 | 27.05 | 27.38 | 26.45 | 26.98 | 420,764 | +0.20(+0.73%) |
Jul 24, 2007 | 27.19 | 27.62 | 26.76 | 26.79 | 444,971 | -0.89(-3.23%) |
Jul 23, 2007 | 27.96 | 28.12 | 27.66 | 27.68 | 465,439 | -0.25(-0.89%) |
Jul 20, 2007 | 27.97 | 28.08 | 27.79 | 27.93 | 555,146 | -0.10(-0.36%) |
Jul 19, 2007 | 27.75 | 28.09 | 27.64 | 28.03 | 387,836 | +0.46(+1.67%) |
Jul 18, 2007 | 27.29 | 27.65 | 27.19 | 27.57 | 313,259 | +0.10(+0.37%) |
Jul 17, 2007 | 27.59 | 27.77 | 27.45 | 27.47 | 276,594 | -0.01(-0.04%) |
Jul 16, 2007 | 27.78 | 27.83 | 27.34 | 27.48 | 366,656 | -0.35(-1.27%) |
Jul 13, 2007 | 27.53 | 27.91 | 27.53 | 27.83 | 305,784 | +0.26(+0.96%) |
Jul 12, 2007 | 27.06 | 27.59 | 27.06 | 27.57 | 398,694 | +0.66(+2.46%) |
Jul 11, 2007 | 26.80 | 26.94 | 26.74 | 26.91 | 278,196 | +0.12(+0.44%) |
Jul 10, 2007 | 26.89 | 27.01 | 26.74 | 26.79 | 502,995 | -0.15(-0.56%) |
Jul 09, 2007 | 26.65 | 27.02 | 26.60 | 26.94 | 353,129 | +0.37(+1.40%) |
Jul 06, 2007 | 26.52 | 26.68 | 26.22 | 26.57 | 275,526 | +0.02(+0.08%) |
Jul 05, 2007 | 26.77 | 26.94 | 26.15 | 26.55 | 333,194 | -0.22(-0.84%) |
Jul 03, 2007 | 26.71 | 26.88 | 26.64 | 26.77 | 113,022 | +0.08(+0.29%) |
Jul 02, 2007 | 26.52 | 26.72 | 26.48 | 26.69 | 284,959 | +0.26(+0.98%) |
Jun 29, 2007 | 26.59 | 26.68 | 26.27 | 26.43 | 467,575 | -0.01(-0.04%) |
Jun 28, 2007 | 26.71 | 26.85 | 26.45 | 26.45 | 343,339 | -0.23(-0.86%) |
Jun 27, 2007 | 26.48 | 26.68 | 26.22 | 26.68 | 334,974 | +0.19(+0.72%) |
Jun 26, 2007 | 26.41 | 26.72 | 26.15 | 26.48 | 405,279 | +0.08(+0.30%) |
Jun 25, 2007 | 25.96 | 26.89 | 25.50 | 26.41 | 996,913 | +0.45(+1.73%) |
Jun 22, 2007 | 26.12 | 26.50 | 25.52 | 25.96 | 1,364,815 | -0.29(-1.09%) |
Jun 21, 2007 | 25.93 | 26.50 | 25.71 | 26.24 | 525,778 | +0.25(+0.95%) |
Jun 20, 2007 | 26.57 | 26.57 | 25.96 | 26.00 | 232,275 | -0.52(-1.95%) |
Jun 19, 2007 | 26.41 | 26.59 | 26.27 | 26.51 | 244,378 | +0.01(+0.04%) |
Jun 18, 2007 | 26.84 | 26.88 | 26.32 | 26.50 | 384,811 | -0.24(-0.90%) |
Jun 15, 2007 | 26.96 | 27.00 | 26.68 | 26.74 | 331,058 | +0.39(+1.49%) |
Jun 14, 2007 | 26.54 | 26.69 | 26.25 | 26.35 | 201,127 | -0.12(-0.47%) |
Jun 13, 2007 | 26.19 | 26.55 | 26.15 | 26.47 | 313,081 | +0.34(+1.31%) |
Jun 12, 2007 | 26.25 | 26.45 | 26.04 | 26.13 | 422,544 | -0.17(-0.66%) |
Jun 11, 2007 | 26.13 | 26.45 | 26.01 | 26.31 | 316,997 | +0.15(+0.56%) |
Jun 08, 2007 | 26.01 | 26.38 | 25.88 | 26.16 | 407,593 | +0.19(+0.71%) |
Jun 07, 2007 | 26.15 | 26.21 | 25.91 | 25.97 | 705,368 | -0.26(-1.01%) |
Jun 06, 2007 | 26.30 | 26.36 | 26.06 | 26.24 | 266,270 | -0.28(-1.04%) |
Jun 05, 2007 | 26.77 | 26.77 | 26.33 | 26.51 | 272,856 | -0.25(-0.94%) |
Jun 04, 2007 | 26.55 | 26.79 | 26.33 | 26.77 | 419,518 | +0.07(+0.27%) |
Jun 01, 2007 | 27.10 | 27.14 | 26.55 | 26.69 | 589,319 | -0.28(-1.02%) |
May 31, 2007 | 27.15 | 27.15 | 26.70 | 26.97 | 233,698 | -0.07(-0.27%) |
May 30, 2007 | 26.68 | 27.10 | 26.55 | 27.04 | 241,886 | +0.13(+0.50%) |
May 29, 2007 | 27.05 | 27.25 | 26.78 | 26.91 | 258,617 | +0.01(+0.02%) |
May 25, 2007 | 26.97 | 27.08 | 26.55 | 26.90 | 397,982 | +0.07(+0.27%) |
May 24, 2007 | 27.38 | 27.62 | 26.63 | 26.83 | 906,673 | -0.56(-2.03%) |
May 23, 2007 | 27.92 | 28.00 | 27.25 | 27.38 | 355,799 | -0.53(-1.91%) |
May 22, 2007 | 27.97 | 28.04 | 27.75 | 27.92 | 230,495 | +0.01(+0.02%) |
May 21, 2007 | 27.72 | 28.08 | 27.70 | 27.91 | 344,763 | +0.27(+0.98%) |
May 18, 2007 | 27.57 | 27.83 | 27.37 | 27.64 | 281,933 | +0.08(+0.31%) |
May 17, 2007 | 27.68 | 27.83 | 27.32 | 27.56 | 226,401 | -0.14(-0.51%) |
May 16, 2007 | 27.73 | 28.04 | 27.60 | 27.70 | 262,533 | +0.09(+0.33%) |
May 15, 2007 | 27.86 | 28.29 | 27.45 | 27.61 | 466,329 | -0.25(-0.89%) |
May 14, 2007 | 27.95 | 27.95 | 27.78 | 27.86 | 362,562 | +0.17(+0.61%) |
May 11, 2007 | 27.39 | 27.69 | 27.28 | 27.69 | 217,323 | +0.33(+1.19%) |
May 10, 2007 | 27.72 | 27.72 | 27.19 | 27.36 | 334,440 | -0.49(-1.76%) |
May 09, 2007 | 27.87 | 28.09 | 27.70 | 27.85 | 314,861 | -0.03(-0.10%) |
May 08, 2007 | 28.09 | 28.29 | 27.83 | 27.88 | 353,841 | -0.21(-0.74%) |
May 07, 2007 | 27.94 | 28.35 | 27.70 | 28.09 | 349,747 | +0.15(+0.52%) |
May 04, 2007 | 27.82 | 28.82 | 27.65 | 27.94 | 380,717 | +0.12(+0.42%) |
May 03, 2007 | 27.75 | 28.02 | 27.70 | 27.82 | 173,182 | +0.07(+0.24%) |
May 02, 2007 | 27.57 | 27.84 | 27.51 | 27.75 | 189,735 | +0.22(+0.80%) |