Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.78 | 24.80 | 24.16 | 24.16 | 23,442 | -0.56(-2.26%) |
Jul 30, 2007 | 24.41 | 24.79 | 24.32 | 24.72 | 16,229 | -0.02(-0.08%) |
Jul 27, 2007 | 24.86 | 25.23 | 24.66 | 24.74 | 16,229 | -0.42(-1.67%) |
Jul 26, 2007 | 25.31 | 25.52 | 24.80 | 25.15 | 17,130 | -0.72(-2.78%) |
Jul 25, 2007 | 26.05 | 26.17 | 25.69 | 25.87 | 29,853 | +0.54(+2.13%) |
Jul 24, 2007 | 25.59 | 25.83 | 25.22 | 25.33 | 50,189 | -0.52(-2.01%) |
Jul 23, 2007 | 25.95 | 25.97 | 25.79 | 25.85 | 20,035 | -0.18(-0.69%) |
Jul 20, 2007 | 26.12 | 26.16 | 25.91 | 26.03 | 29,252 | -0.36(-1.36%) |
Jul 19, 2007 | 26.65 | 26.72 | 26.39 | 26.39 | 39,370 | -0.11(-0.41%) |
Jul 18, 2007 | 26.52 | 26.52 | 26.29 | 26.50 | 18,633 | -0.29(-1.08%) |
Jul 17, 2007 | 26.66 | 26.79 | 26.57 | 26.79 | 20,436 | +0.13(+0.49%) |
Jul 16, 2007 | 26.61 | 26.95 | 26.45 | 26.66 | 94,970 | -0.11(-0.41%) |
Jul 13, 2007 | 26.71 | 26.77 | 26.60 | 26.77 | 16,128 | +0.17(+0.64%) |
Jul 12, 2007 | 26.42 | 26.61 | 26.34 | 26.60 | 27,950 | +0.29(+1.10%) |
Jul 11, 2007 | 26.05 | 26.31 | 26.03 | 26.31 | 53,896 | +0.19(+0.73%) |
Jul 10, 2007 | 26.42 | 26.44 | 26.11 | 26.12 | 26,247 | -0.40(-1.51%) |
Jul 09, 2007 | 26.33 | 26.52 | 26.33 | 26.52 | 43,578 | +0.17(+0.64%) |
Jul 06, 2007 | 26.20 | 26.39 | 26.09 | 26.35 | 122,820 | +0.28(+1.07%) |
Jul 05, 2007 | 26.14 | 26.22 | 26.03 | 26.07 | 42,175 | -0.09(-0.34%) |
Jul 03, 2007 | 26.17 | 26.17 | 26.08 | 26.16 | 12,622 | +0.11(+0.42%) |
Jul 02, 2007 | 25.98 | 26.10 | 25.98 | 26.05 | 25,245 | +0.15(+0.58%) |
Jun 29, 2007 | 25.96 | 26.13 | 25.76 | 25.90 | 55,699 | -0.07(-0.27%) |
Jun 28, 2007 | 25.94 | 26.13 | 25.94 | 25.97 | 25,545 | +0.05(+0.19%) |
Jun 27, 2007 | 25.49 | 25.93 | 25.49 | 25.92 | 14,726 | +0.32(+1.25%) |
Jun 26, 2007 | 25.84 | 25.89 | 25.60 | 25.60 | 51,792 | -0.18(-0.70%) |
Jun 25, 2007 | 25.88 | 26.01 | 25.69 | 25.78 | 14,025 | -0.08(-0.31%) |
Jun 22, 2007 | 26.04 | 26.09 | 25.78 | 25.86 | 47,084 | -0.14(-0.54%) |
Jun 21, 2007 | 25.68 | 26.00 | 25.24 | 26.00 | 30,554 | +0.15(+0.58%) |
Jun 20, 2007 | 26.06 | 26.15 | 25.80 | 25.85 | 20,336 | -0.19(-0.73%) |
Jun 19, 2007 | 26.10 | 26.11 | 26.01 | 26.04 | 14,926 | -0.11(-0.42%) |
Jun 18, 2007 | 26.11 | 26.20 | 26.01 | 26.15 | 28,751 | +0.03(+0.11%) |
Jun 15, 2007 | 26.40 | 26.40 | 26.11 | 26.12 | 32,959 | +0.09(+0.34%) |
Jun 14, 2007 | 26.07 | 26.10 | 26.01 | 26.03 | 8,014 | +0.20(+0.77%) |
Jun 13, 2007 | 25.68 | 25.83 | 25.55 | 25.83 | 36,164 | +0.27(+1.05%) |
Jun 12, 2007 | 25.91 | 25.91 | 25.56 | 25.56 | 10,719 | -0.46(-1.76%) |
Jun 11, 2007 | 26.07 | 26.15 | 25.91 | 26.02 | 18,933 | -0.11(-0.42%) |
Jun 08, 2007 | 25.66 | 26.13 | 25.66 | 26.13 | 30,554 | +0.49(+1.91%) |
Jun 07, 2007 | 26.31 | 26.36 | 25.64 | 25.64 | 29,252 | -0.54(-2.06%) |
Jun 06, 2007 | 26.16 | 26.25 | 26.06 | 26.18 | 14,125 | -0.11(-0.42%) |
Jun 05, 2007 | 26.18 | 26.31 | 26.18 | 26.29 | 26,747 | +0.03(+0.11%) |
Jun 04, 2007 | 26.01 | 26.27 | 26.01 | 26.26 | 17,030 | +0.15(+0.57%) |
Jun 01, 2007 | 26.22 | 26.25 | 26.11 | 26.11 | 14,025 | -0.03(-0.11%) |
May 31, 2007 | 26.15 | 26.21 | 26.00 | 26.14 | 36,365 | +0.14(+0.54%) |
May 30, 2007 | 25.47 | 26.00 | 25.47 | 26.00 | 25,946 | +0.35(+1.36%) |
May 29, 2007 | 25.52 | 25.71 | 25.46 | 25.65 | 24,243 | +0.09(+0.35%) |
May 25, 2007 | 25.47 | 25.61 | 25.44 | 25.56 | 16,028 | +0.17(+0.67%) |
May 24, 2007 | 25.59 | 25.79 | 25.35 | 25.39 | 26,347 | -0.24(-0.93%) |
May 23, 2007 | 25.81 | 26.11 | 25.63 | 25.63 | 50,590 | -0.11(-0.43%) |
May 22, 2007 | 25.71 | 25.78 | 25.56 | 25.74 | 15,327 | +0.07(+0.27%) |
May 21, 2007 | 25.35 | 25.84 | 25.35 | 25.67 | 25,645 | +0.44(+1.74%) |
May 18, 2007 | 25.17 | 25.25 | 25.09 | 25.23 | 9,617 | +0.66(+2.68%) |
May 17, 2007 | 24.58 | 24.69 | 24.53 | 24.58 | 17,631 | +0.04(+0.16%) |
May 16, 2007 | 24.33 | 24.55 | 24.13 | 24.54 | 16,629 | +0.31(+1.28%) |
May 15, 2007 | 24.66 | 24.68 | 24.23 | 24.23 | 24,243 | -0.38(-1.54%) |
May 14, 2007 | 24.90 | 24.90 | 24.61 | 24.61 | 23,141 | -0.37(-1.48%) |
May 11, 2007 | 24.75 | 24.98 | 24.73 | 24.98 | 13,223 | +0.21(+0.85%) |
May 10, 2007 | 24.93 | 25.05 | 24.75 | 24.77 | 9,416 | -0.35(-1.39%) |
May 09, 2007 | 24.65 | 25.11 | 24.65 | 25.11 | 16,329 | +0.28(+1.12%) |
May 08, 2007 | 24.76 | 24.84 | 24.63 | 24.84 | 15,527 | +0.07(+0.28%) |
May 07, 2007 | 25.04 | 25.04 | 24.74 | 24.77 | 10,017 | -0.33(-1.31%) |
May 04, 2007 | 25.25 | 25.39 | 25.04 | 25.09 | 29,552 | +0.38(+1.53%) |
May 03, 2007 | 24.61 | 24.81 | 24.60 | 24.72 | 12,822 | +0.08(+0.32%) |
May 02, 2007 | 24.62 | 24.70 | 24.55 | 24.64 | 19,935 | +0.22(+0.90%) |