Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.45 | 27.02 | 26.14 | 26.33 | 581,498 | +0.07(+0.27%) |
Jul 30, 2007 | 25.92 | 26.40 | 25.58 | 26.26 | 417,170 | +0.37(+1.42%) |
Jul 27, 2007 | 26.28 | 26.71 | 25.85 | 25.89 | 775,584 | -0.53(-2.02%) |
Jul 26, 2007 | 26.73 | 26.89 | 26.04 | 26.42 | 529,943 | -0.62(-2.31%) |
Jul 25, 2007 | 26.81 | 27.50 | 26.53 | 27.05 | 628,005 | +0.38(+1.42%) |
Jul 24, 2007 | 27.59 | 27.65 | 26.56 | 26.67 | 539,052 | -1.00(-3.63%) |
Jul 23, 2007 | 27.83 | 27.89 | 27.62 | 27.67 | 337,483 | -0.17(-0.60%) |
Jul 20, 2007 | 27.77 | 28.10 | 27.74 | 27.84 | 592,444 | +0.01(+0.02%) |
Jul 19, 2007 | 28.14 | 28.19 | 27.81 | 27.83 | 665,290 | -0.12(-0.44%) |
Jul 18, 2007 | 28.69 | 28.71 | 27.59 | 27.96 | 660,270 | -0.98(-3.40%) |
Jul 17, 2007 | 29.41 | 29.80 | 28.90 | 28.94 | 441,107 | -0.75(-2.51%) |
Jul 16, 2007 | 29.59 | 29.72 | 29.43 | 29.69 | 211,391 | -0.01(-0.02%) |
Jul 13, 2007 | 29.78 | 29.83 | 29.48 | 29.69 | 187,218 | -0.16(-0.54%) |
Jul 12, 2007 | 29.25 | 29.87 | 29.24 | 29.85 | 223,753 | +0.68(+2.34%) |
Jul 11, 2007 | 29.19 | 29.43 | 29.02 | 29.17 | 437,262 | -0.01(-0.02%) |
Jul 10, 2007 | 29.25 | 29.38 | 28.74 | 29.18 | 534,472 | -0.20(-0.68%) |
Jul 09, 2007 | 29.59 | 29.59 | 29.15 | 29.38 | 395,908 | -0.21(-0.72%) |
Jul 06, 2007 | 29.23 | 29.61 | 29.15 | 29.59 | 226,277 | +0.31(+1.05%) |
Jul 05, 2007 | 29.16 | 29.31 | 29.09 | 29.28 | 212,866 | +0.08(+0.26%) |
Jul 03, 2007 | 28.96 | 29.20 | 28.89 | 29.20 | 117,945 | +0.19(+0.67%) |
Jul 02, 2007 | 28.46 | 29.06 | 28.46 | 29.01 | 487,842 | +0.55(+1.94%) |
Jun 29, 2007 | 29.27 | 29.29 | 28.45 | 28.46 | 591,537 | -0.81(-2.77%) |
Jun 28, 2007 | 29.38 | 29.63 | 29.00 | 29.27 | 194,278 | -0.05(-0.15%) |
Jun 27, 2007 | 28.69 | 29.34 | 28.62 | 29.31 | 238,508 | +0.50(+1.74%) |
Jun 26, 2007 | 28.77 | 28.98 | 28.58 | 28.81 | 280,922 | +0.15(+0.52%) |
Jun 25, 2007 | 28.74 | 29.19 | 28.63 | 28.66 | 281,564 | -0.16(-0.56%) |
Jun 22, 2007 | 29.12 | 29.18 | 28.74 | 28.82 | 879,819 | -0.32(-1.08%) |
Jun 21, 2007 | 29.31 | 29.36 | 28.96 | 29.14 | 142,098 | -0.15(-0.51%) |
Jun 20, 2007 | 29.67 | 29.71 | 29.27 | 29.29 | 324,452 | -0.28(-0.96%) |
Jun 19, 2007 | 29.38 | 29.66 | 29.38 | 29.57 | 228,997 | +0.06(+0.20%) |
Jun 18, 2007 | 29.56 | 29.60 | 29.25 | 29.51 | 148,156 | +0.07(+0.24%) |
Jun 15, 2007 | 29.66 | 29.77 | 29.33 | 29.44 | 402,494 | +0.21(+0.70%) |
Jun 14, 2007 | 29.30 | 29.45 | 29.18 | 29.24 | 154,375 | +0.01(+0.04%) |
Jun 13, 2007 | 29.08 | 29.28 | 28.70 | 29.22 | 344,818 | +0.19(+0.66%) |
Jun 12, 2007 | 29.56 | 29.56 | 28.96 | 29.03 | 336,112 | -0.59(-2.00%) |
Jun 11, 2007 | 29.62 | 29.76 | 29.39 | 29.62 | 218,709 | -0.14(-0.45%) |
Jun 08, 2007 | 29.16 | 29.76 | 29.16 | 29.76 | 199,252 | +0.54(+1.85%) |
Jun 07, 2007 | 29.83 | 29.83 | 29.21 | 29.22 | 410,557 | -0.70(-2.34%) |
Jun 06, 2007 | 30.01 | 30.16 | 29.82 | 29.92 | 215,562 | -0.29(-0.96%) |
Jun 05, 2007 | 30.50 | 30.52 | 30.04 | 30.21 | 237,439 | -0.37(-1.22%) |
Jun 04, 2007 | 30.48 | 30.60 | 30.26 | 30.58 | 286,133 | -0.04(-0.13%) |
Jun 01, 2007 | 29.82 | 30.62 | 29.82 | 30.62 | 331,280 | +0.84(+2.81%) |
May 31, 2007 | 30.18 | 30.20 | 29.74 | 29.78 | 339,838 | -0.31(-1.03%) |
May 30, 2007 | 29.81 | 30.09 | 29.74 | 30.09 | 139,984 | +0.08(+0.28%) |
May 29, 2007 | 29.81 | 30.02 | 29.79 | 30.01 | 192,288 | +0.23(+0.76%) |
May 25, 2007 | 29.78 | 29.85 | 29.61 | 29.78 | 174,759 | +0.03(+0.09%) |
May 24, 2007 | 29.85 | 30.14 | 29.66 | 29.76 | 316,567 | -0.17(-0.58%) |
May 23, 2007 | 30.23 | 30.35 | 29.87 | 29.93 | 340,884 | -0.24(-0.81%) |
May 22, 2007 | 29.93 | 30.23 | 29.78 | 30.17 | 312,974 | +0.19(+0.64%) |
May 21, 2007 | 30.03 | 30.24 | 29.85 | 29.98 | 381,246 | +0.01(+0.02%) |
May 18, 2007 | 30.04 | 30.12 | 29.67 | 29.97 | 423,488 | +0.03(+0.11%) |
May 17, 2007 | 30.11 | 30.14 | 29.87 | 29.94 | 197,161 | -0.27(-0.89%) |
May 16, 2007 | 29.90 | 30.21 | 29.76 | 30.21 | 208,728 | +0.36(+1.21%) |
May 15, 2007 | 30.10 | 30.37 | 29.84 | 29.85 | 355,437 | -0.32(-1.04%) |
May 14, 2007 | 30.28 | 30.47 | 30.11 | 30.17 | 301,286 | -0.21(-0.70%) |
May 11, 2007 | 30.07 | 30.39 | 29.87 | 30.38 | 277,401 | +0.46(+1.55%) |
May 10, 2007 | 30.48 | 30.52 | 29.90 | 29.92 | 363,145 | -0.69(-2.27%) |
May 09, 2007 | 30.32 | 30.77 | 30.30 | 30.61 | 155,210 | +0.08(+0.25%) |
May 08, 2007 | 30.54 | 30.55 | 30.16 | 30.53 | 200,151 | -0.08(-0.27%) |
May 07, 2007 | 30.61 | 30.80 | 30.54 | 30.62 | 179,250 | -0.03(-0.11%) |
May 04, 2007 | 30.88 | 30.88 | 30.43 | 30.65 | 454,598 | -0.19(-0.63%) |
May 03, 2007 | 30.64 | 30.84 | 30.37 | 30.84 | 620,328 | +0.19(+0.63%) |
May 02, 2007 | 30.21 | 30.77 | 30.16 | 30.65 | 233,134 | +0.50(+1.64%) |