Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.47 | 26.84 | 26.09 | 26.27 | 429,050 | -0.11(-0.42%) |
Jul 30, 2007 | 26.07 | 26.55 | 26.07 | 26.38 | 302,449 | +0.51(+1.95%) |
Jul 27, 2007 | 26.74 | 26.97 | 25.83 | 25.88 | 403,350 | -0.66(-2.47%) |
Jul 26, 2007 | 26.76 | 27.01 | 26.13 | 26.53 | 629,333 | -0.26(-0.97%) |
Jul 25, 2007 | 27.27 | 27.27 | 26.59 | 26.79 | 336,378 | -0.46(-1.68%) |
Jul 24, 2007 | 27.09 | 27.39 | 26.63 | 27.25 | 434,367 | +0.17(+0.61%) |
Jul 23, 2007 | 27.05 | 27.37 | 26.98 | 27.09 | 211,423 | +0.23(+0.85%) |
Jul 20, 2007 | 26.82 | 27.05 | 26.82 | 26.86 | 429,683 | -0.05(-0.18%) |
Jul 19, 2007 | 26.58 | 27.25 | 26.58 | 26.90 | 287,004 | +0.20(+0.74%) |
Jul 18, 2007 | 26.86 | 26.86 | 26.32 | 26.71 | 420,061 | -0.21(-0.79%) |
Jul 17, 2007 | 26.67 | 27.05 | 26.67 | 26.92 | 208,385 | +0.05(+0.18%) |
Jul 16, 2007 | 27.49 | 27.49 | 26.78 | 26.87 | 331,314 | -0.73(-2.66%) |
Jul 13, 2007 | 27.69 | 27.71 | 27.01 | 27.61 | 277,509 | -0.15(-0.54%) |
Jul 12, 2007 | 27.60 | 27.81 | 27.27 | 27.76 | 288,396 | +0.71(+2.63%) |
Jul 11, 2007 | 26.96 | 27.21 | 26.79 | 27.05 | 280,294 | +0.08(+0.29%) |
Jul 10, 2007 | 27.37 | 27.52 | 26.90 | 26.97 | 203,700 | -0.65(-2.35%) |
Jul 09, 2007 | 27.61 | 27.64 | 27.33 | 27.61 | 207,752 | -0.13(-0.46%) |
Jul 06, 2007 | 27.72 | 27.88 | 27.33 | 27.74 | 280,041 | +0.02(+0.06%) |
Jul 05, 2007 | 27.76 | 28.00 | 27.34 | 27.72 | 261,684 | -0.21(-0.74%) |
Jul 03, 2007 | 28.21 | 28.40 | 27.78 | 27.93 | 113,687 | -0.35(-1.23%) |
Jul 02, 2007 | 28.55 | 28.65 | 28.16 | 28.28 | 514,252 | +0.31(+1.10%) |
Jun 29, 2007 | 28.04 | 28.20 | 27.85 | 27.97 | 247,378 | +0.08(+0.28%) |
Jun 28, 2007 | 27.65 | 28.03 | 27.53 | 27.89 | 463,865 | -0.02(-0.06%) |
Jun 27, 2007 | 27.49 | 28.14 | 27.05 | 27.91 | 631,360 | +0.92(+3.43%) |
Jun 26, 2007 | 27.18 | 27.76 | 26.51 | 26.98 | 1,249,804 | +1.18(+4.59%) |
Jun 25, 2007 | 25.51 | 25.95 | 25.42 | 25.80 | 509,568 | +0.33(+1.30%) |
Jun 22, 2007 | 24.96 | 25.60 | 24.92 | 25.47 | 844,997 | +0.51(+2.03%) |
Jun 21, 2007 | 25.08 | 25.20 | 24.82 | 24.96 | 880,256 | +0.18(+0.73%) |
Jun 20, 2007 | 25.32 | 25.39 | 24.14 | 24.78 | 1,891,291 | -1.05(-4.07%) |
Jun 19, 2007 | 25.74 | 25.87 | 25.67 | 25.83 | 235,224 | +0.00(+0.00%) |
Jun 18, 2007 | 25.91 | 26.06 | 25.67 | 25.83 | 338,404 | +0.01(+0.03%) |
Jun 15, 2007 | 25.91 | 26.20 | 25.60 | 25.82 | 290,549 | -0.03(-0.12%) |
Jun 14, 2007 | 25.75 | 26.28 | 25.75 | 25.85 | 273,584 | +0.04(+0.15%) |
Jun 13, 2007 | 25.75 | 26.30 | 25.75 | 25.81 | 306,880 | +0.07(+0.28%) |
Jun 12, 2007 | 25.69 | 26.37 | 25.67 | 25.74 | 321,059 | +0.06(+0.25%) |
Jun 11, 2007 | 25.95 | 26.02 | 25.47 | 25.68 | 424,113 | -0.21(-0.82%) |
Jun 08, 2007 | 25.75 | 26.00 | 25.52 | 25.89 | 238,516 | +0.22(+0.86%) |
Jun 07, 2007 | 26.40 | 26.58 | 25.58 | 25.67 | 422,340 | -0.72(-2.72%) |
Jun 06, 2007 | 26.79 | 26.79 | 26.15 | 26.39 | 320,300 | -0.39(-1.47%) |
Jun 05, 2007 | 26.76 | 26.92 | 26.48 | 26.79 | 543,392 | +0.02(+0.09%) |
Jun 04, 2007 | 26.85 | 27.05 | 26.19 | 26.76 | 557,550 | -0.09(-0.32%) |
Jun 01, 2007 | 26.62 | 27.03 | 26.62 | 26.85 | 495,769 | +0.23(+0.86%) |
May 31, 2007 | 26.93 | 26.93 | 26.38 | 26.62 | 684,784 | -0.16(-0.59%) |
May 30, 2007 | 26.07 | 26.98 | 25.77 | 26.78 | 1,231,573 | +0.59(+2.26%) |
May 29, 2007 | 25.67 | 26.46 | 25.64 | 26.18 | 1,003,312 | +0.67(+2.63%) |
May 25, 2007 | 25.54 | 25.73 | 25.48 | 25.51 | 552,613 | +0.04(+0.16%) |
May 24, 2007 | 25.61 | 25.95 | 25.36 | 25.47 | 4,106,092 | -0.79(-3.01%) |
May 23, 2007 | 27.30 | 27.50 | 26.23 | 26.26 | 826,704 | -1.03(-3.79%) |
May 22, 2007 | 27.08 | 27.65 | 27.07 | 27.30 | 311,438 | +0.23(+0.85%) |
May 21, 2007 | 27.12 | 27.27 | 26.86 | 27.07 | 442,474 | -0.03(-0.12%) |
May 18, 2007 | 26.54 | 27.24 | 26.15 | 27.10 | 278,142 | +0.50(+1.87%) |
May 17, 2007 | 26.54 | 26.87 | 26.22 | 26.60 | 424,492 | -0.08(-0.30%) |
May 16, 2007 | 26.86 | 27.01 | 26.22 | 26.68 | 399,932 | -0.54(-2.00%) |
May 15, 2007 | 27.21 | 27.74 | 27.07 | 27.23 | 320,680 | -0.17(-0.63%) |
May 14, 2007 | 28.19 | 28.13 | 27.19 | 27.40 | 513,873 | -0.63(-2.25%) |
May 11, 2007 | 27.84 | 28.06 | 27.42 | 28.03 | 254,467 | +0.13(+0.48%) |
May 10, 2007 | 28.44 | 28.59 | 27.80 | 27.90 | 293,714 | -0.63(-2.21%) |
May 09, 2007 | 28.36 | 28.69 | 28.04 | 28.53 | 231,299 | +0.16(+0.56%) |
May 08, 2007 | 28.79 | 28.79 | 28.16 | 28.37 | 329,795 | -0.72(-2.47%) |
May 07, 2007 | 29.56 | 29.53 | 28.75 | 29.09 | 601,607 | -0.47(-1.58%) |
May 04, 2007 | 29.42 | 29.80 | 29.41 | 29.56 | 677,315 | -0.02(-0.08%) |
May 03, 2007 | 29.23 | 30.33 | 28.59 | 29.58 | 1,548,101 | +1.90(+6.85%) |
May 02, 2007 | 26.66 | 28.00 | 26.46 | 27.69 | 799,826 | +1.03(+3.88%) |