Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.61 | 25.05 | 23.84 | 23.94 | 1,340,702 | -0.47(-1.91%) |
Jul 30, 2007 | 24.44 | 24.57 | 23.95 | 24.41 | 887,030 | +0.04(+0.15%) |
Jul 27, 2007 | 24.30 | 25.15 | 24.30 | 24.37 | 952,163 | -0.47(-1.90%) |
Jul 26, 2007 | 24.94 | 25.11 | 24.23 | 24.84 | 1,091,134 | -0.40(-1.57%) |
Jul 25, 2007 | 25.70 | 25.94 | 25.15 | 25.24 | 991,017 | -0.18(-0.71%) |
Jul 24, 2007 | 26.21 | 26.21 | 25.24 | 25.42 | 812,063 | -0.92(-3.51%) |
Jul 23, 2007 | 26.96 | 26.98 | 26.24 | 26.34 | 788,847 | -0.35(-1.32%) |
Jul 20, 2007 | 26.89 | 26.97 | 26.48 | 26.70 | 772,887 | -0.24(-0.90%) |
Jul 19, 2007 | 26.83 | 27.16 | 26.71 | 26.94 | 593,772 | +0.29(+1.09%) |
Jul 18, 2007 | 26.49 | 26.85 | 26.24 | 26.65 | 785,784 | +0.02(+0.07%) |
Jul 17, 2007 | 26.89 | 26.92 | 26.34 | 26.63 | 906,054 | -0.21(-0.79%) |
Jul 16, 2007 | 27.12 | 27.34 | 26.82 | 26.84 | 471,406 | -0.30(-1.12%) |
Jul 13, 2007 | 26.99 | 27.22 | 26.89 | 27.14 | 446,578 | +0.06(+0.23%) |
Jul 12, 2007 | 26.83 | 27.22 | 26.69 | 27.08 | 621,824 | +0.30(+1.14%) |
Jul 11, 2007 | 26.77 | 26.93 | 26.44 | 26.78 | 682,281 | -0.04(-0.16%) |
Jul 10, 2007 | 27.14 | 27.31 | 26.75 | 26.82 | 598,608 | -0.71(-2.57%) |
Jul 09, 2007 | 27.65 | 27.88 | 27.31 | 27.53 | 482,691 | -0.27(-0.96%) |
Jul 06, 2007 | 27.63 | 27.90 | 27.30 | 27.79 | 704,852 | +0.23(+0.83%) |
Jul 05, 2007 | 27.38 | 27.78 | 27.35 | 27.56 | 1,213,339 | +0.34(+1.23%) |
Jul 03, 2007 | 27.43 | 27.45 | 27.09 | 27.23 | 427,070 | -0.11(-0.39%) |
Jul 02, 2007 | 26.98 | 27.34 | 26.72 | 27.34 | 806,732 | +0.36(+1.33%) |
Jun 29, 2007 | 27.38 | 27.58 | 26.75 | 26.98 | 2,013,311 | -0.26(-0.96%) |
Jun 28, 2007 | 27.51 | 27.78 | 27.20 | 27.24 | 855,754 | -0.27(-0.99%) |
Jun 27, 2007 | 26.80 | 27.53 | 26.60 | 27.51 | 986,825 | +0.71(+2.66%) |
Jun 26, 2007 | 26.83 | 27.05 | 26.56 | 26.80 | 1,158,363 | +0.07(+0.28%) |
Jun 25, 2007 | 27.03 | 27.34 | 26.60 | 26.72 | 1,695,869 | -0.23(-0.85%) |
Jun 22, 2007 | 26.86 | 27.06 | 26.79 | 26.95 | 1,310,071 | +0.09(+0.32%) |
Jun 21, 2007 | 27.30 | 26.93 | 26.26 | 26.86 | 1,038,254 | +0.09(+0.32%) |
Jun 20, 2007 | 27.24 | 27.24 | 26.72 | 26.78 | 729,680 | -0.46(-1.69%) |
Jun 19, 2007 | 27.17 | 27.29 | 26.91 | 27.24 | 1,061,470 | +0.01(+0.05%) |
Jun 18, 2007 | 27.48 | 27.54 | 27.03 | 27.22 | 1,240,263 | -0.22(-0.79%) |
Jun 15, 2007 | 27.68 | 27.73 | 27.38 | 27.44 | 724,682 | +0.01(+0.05%) |
Jun 14, 2007 | 27.82 | 27.87 | 27.34 | 27.43 | 638,591 | -0.35(-1.25%) |
Jun 13, 2007 | 27.60 | 27.92 | 27.53 | 27.78 | 882,194 | +0.32(+1.15%) |
Jun 12, 2007 | 27.84 | 27.91 | 27.46 | 27.46 | 562,495 | -0.55(-1.97%) |
Jun 11, 2007 | 28.29 | 28.39 | 27.95 | 28.01 | 652,456 | -0.37(-1.31%) |
Jun 08, 2007 | 28.33 | 28.50 | 28.04 | 28.38 | 972,477 | +0.07(+0.24%) |
Jun 07, 2007 | 28.97 | 28.97 | 28.22 | 28.32 | 1,195,605 | -0.76(-2.60%) |
Jun 06, 2007 | 29.66 | 29.41 | 29.01 | 29.07 | 577,005 | -0.27(-0.93%) |
Jun 05, 2007 | 29.84 | 29.87 | 29.33 | 29.35 | 743,706 | -0.61(-2.05%) |
Jun 04, 2007 | 29.75 | 30.05 | 29.68 | 29.96 | 525,092 | +0.12(+0.42%) |
Jun 01, 2007 | 30.02 | 30.06 | 29.74 | 29.84 | 779,174 | -0.12(-0.39%) |
May 31, 2007 | 29.96 | 30.00 | 29.70 | 29.95 | 787,719 | +0.07(+0.23%) |
May 30, 2007 | 29.30 | 29.88 | 29.30 | 29.88 | 854,947 | +0.55(+1.88%) |
May 29, 2007 | 28.77 | 29.73 | 28.63 | 29.33 | 573,297 | +1.03(+3.64%) |
May 25, 2007 | 28.30 | 28.72 | 28.19 | 28.30 | 526,059 | +0.15(+0.53%) |
May 24, 2007 | 28.40 | 28.52 | 27.92 | 28.15 | 1,144,820 | -0.24(-0.83%) |
May 23, 2007 | 28.69 | 28.95 | 28.35 | 28.39 | 418,365 | -0.20(-0.69%) |
May 22, 2007 | 28.52 | 28.82 | 28.35 | 28.59 | 1,284,920 | +0.14(+0.48%) |
May 21, 2007 | 28.16 | 28.84 | 28.12 | 28.45 | 560,399 | +0.29(+1.01%) |
May 18, 2007 | 28.60 | 28.68 | 28.00 | 28.17 | 668,642 | -0.45(-1.58%) |
May 17, 2007 | 28.96 | 29.00 | 28.54 | 28.62 | 690,020 | -0.45(-1.56%) |
May 16, 2007 | 29.37 | 29.37 | 28.76 | 29.07 | 416,914 | -0.24(-0.80%) |
May 15, 2007 | 29.80 | 29.95 | 29.25 | 29.31 | 446,578 | -0.55(-1.83%) |
May 14, 2007 | 30.20 | 30.34 | 29.74 | 29.85 | 471,245 | -0.35(-1.17%) |
May 11, 2007 | 30.29 | 30.44 | 29.99 | 30.21 | 262,626 | +0.26(+0.87%) |
May 10, 2007 | 30.09 | 30.09 | 29.85 | 29.95 | 522,190 | -0.24(-0.78%) |
May 09, 2007 | 29.79 | 30.53 | 29.72 | 30.18 | 603,928 | +0.40(+1.33%) |
May 08, 2007 | 29.61 | 29.97 | 29.49 | 29.79 | 788,847 | +0.19(+0.63%) |
May 07, 2007 | 29.49 | 29.66 | 29.22 | 29.60 | 470,439 | +0.15(+0.51%) |
May 04, 2007 | 30.21 | 30.21 | 29.35 | 29.45 | 800,778 | -0.76(-2.51%) |
May 03, 2007 | 30.15 | 30.24 | 29.62 | 30.21 | 738,063 | +0.19(+0.62%) |
May 02, 2007 | 29.93 | 30.15 | 29.36 | 30.02 | 679,218 | -0.04(-0.12%) |