Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.50 | 26.91 | 25.37 | 25.37 | 212,295 | -0.86(-3.28%) |
Jul 30, 2007 | 26.76 | 27.48 | 25.81 | 26.23 | 281,062 | -0.57(-2.13%) |
Jul 27, 2007 | 27.19 | 27.84 | 26.73 | 26.80 | 287,028 | -0.42(-1.54%) |
Jul 26, 2007 | 27.89 | 27.89 | 26.66 | 27.22 | 253,973 | -0.67(-2.40%) |
Jul 25, 2007 | 28.66 | 29.25 | 27.84 | 27.89 | 186,542 | -0.62(-2.17%) |
Jul 24, 2007 | 28.89 | 29.09 | 28.30 | 28.51 | 87,349 | -0.60(-2.06%) |
Jul 23, 2007 | 29.58 | 30.30 | 28.94 | 29.11 | 127,678 | -0.38(-1.29%) |
Jul 20, 2007 | 29.87 | 29.93 | 29.32 | 29.49 | 186,026 | -0.42(-1.40%) |
Jul 19, 2007 | 30.10 | 30.36 | 29.48 | 29.91 | 120,022 | -0.04(-0.13%) |
Jul 18, 2007 | 30.49 | 30.70 | 29.35 | 29.95 | 230,564 | -0.77(-2.51%) |
Jul 17, 2007 | 31.25 | 31.71 | 30.58 | 30.72 | 206,776 | -0.52(-1.66%) |
Jul 16, 2007 | 29.94 | 32.19 | 29.94 | 31.24 | 488,250 | +1.40(+4.69%) |
Jul 13, 2007 | 30.02 | 30.02 | 28.96 | 29.84 | 233,127 | -0.17(-0.57%) |
Jul 12, 2007 | 29.95 | 30.20 | 29.66 | 30.01 | 146,072 | +0.07(+0.23%) |
Jul 11, 2007 | 29.70 | 30.00 | 29.57 | 29.94 | 203,724 | +0.19(+0.64%) |
Jul 10, 2007 | 30.00 | 30.00 | 29.63 | 29.75 | 293,051 | -0.22(-0.73%) |
Jul 09, 2007 | 30.01 | 30.05 | 29.62 | 29.97 | 162,418 | +0.06(+0.20%) |
Jul 06, 2007 | 29.99 | 30.69 | 29.47 | 29.91 | 251,039 | +0.16(+0.54%) |
Jul 05, 2007 | 28.90 | 29.90 | 28.52 | 29.75 | 179,410 | +0.77(+2.66%) |
Jul 03, 2007 | 29.25 | 29.27 | 28.94 | 28.98 | 93,998 | -0.26(-0.89%) |
Jul 02, 2007 | 28.84 | 29.59 | 28.84 | 29.24 | 204,155 | +0.68(+2.38%) |
Jun 29, 2007 | 28.68 | 29.09 | 28.50 | 28.56 | 110,431 | -0.08(-0.28%) |
Jun 28, 2007 | 29.50 | 29.56 | 28.53 | 28.64 | 136,808 | -0.78(-2.65%) |
Jun 27, 2007 | 28.55 | 29.82 | 27.97 | 29.42 | 282,390 | +0.83(+2.90%) |
Jun 26, 2007 | 28.78 | 28.79 | 28.11 | 28.59 | 178,714 | +0.09(+0.32%) |
Jun 25, 2007 | 27.62 | 29.06 | 27.51 | 28.50 | 317,208 | +0.85(+3.07%) |
Jun 22, 2007 | 28.29 | 28.71 | 27.33 | 27.65 | 701,371 | -0.75(-2.64%) |
Jun 21, 2007 | 29.27 | 29.27 | 28.38 | 28.40 | 329,898 | -0.62(-2.14%) |
Jun 20, 2007 | 29.69 | 30.15 | 29.02 | 29.02 | 144,500 | -0.50(-1.69%) |
Jun 19, 2007 | 28.78 | 30.15 | 28.58 | 29.52 | 309,800 | +0.54(+1.86%) |
Jun 18, 2007 | 30.05 | 30.15 | 28.97 | 28.98 | 182,000 | -1.07(-3.56%) |
Jun 15, 2007 | 30.68 | 30.68 | 29.70 | 30.05 | 422,900 | -0.27(-0.89%) |
Jun 14, 2007 | 29.60 | 30.39 | 29.05 | 30.32 | 222,600 | +0.80(+2.71%) |
Jun 13, 2007 | 27.94 | 29.75 | 27.85 | 29.52 | 191,800 | +1.88(+6.80%) |
Jun 12, 2007 | 27.98 | 28.25 | 27.63 | 27.64 | 181,800 | -0.44(-1.57%) |
Jun 11, 2007 | 28.31 | 28.40 | 27.92 | 28.08 | 198,289 | -0.37(-1.30%) |
Jun 08, 2007 | 28.27 | 28.60 | 28.00 | 28.45 | 184,010 | +0.06(+0.21%) |
Jun 07, 2007 | 28.91 | 29.33 | 28.31 | 28.39 | 186,558 | -0.60(-2.07%) |
Jun 06, 2007 | 29.72 | 30.01 | 28.86 | 28.99 | 166,198 | -1.03(-3.43%) |
Jun 05, 2007 | 30.25 | 31.00 | 29.97 | 30.02 | 290,731 | -0.08(-0.27%) |
Jun 04, 2007 | 30.96 | 31.00 | 30.06 | 30.10 | 208,552 | -1.02(-3.28%) |
Jun 01, 2007 | 30.59 | 31.41 | 30.49 | 31.12 | 263,620 | +0.77(+2.54%) |
May 31, 2007 | 30.22 | 32.00 | 30.01 | 30.35 | 986,523 | +1.19(+4.08%) |
May 30, 2007 | 28.53 | 29.35 | 28.49 | 29.16 | 272,888 | +0.29(+1.00%) |
May 29, 2007 | 27.05 | 28.95 | 26.91 | 28.87 | 411,439 | +1.82(+6.73%) |
May 25, 2007 | 26.70 | 27.20 | 26.41 | 27.05 | 179,303 | +0.42(+1.58%) |
May 24, 2007 | 26.63 | 26.96 | 26.36 | 26.63 | 104,636 | -0.08(-0.30%) |
May 23, 2007 | 26.47 | 27.01 | 26.15 | 26.71 | 208,828 | +0.41(+1.56%) |
May 22, 2007 | 26.10 | 26.46 | 26.01 | 26.30 | 68,245 | +0.21(+0.80%) |
May 21, 2007 | 24.81 | 26.44 | 24.35 | 26.09 | 201,639 | +1.07(+4.28%) |
May 18, 2007 | 25.48 | 25.48 | 24.98 | 25.02 | 133,421 | -0.34(-1.34%) |
May 17, 2007 | 25.12 | 25.65 | 25.12 | 25.36 | 93,696 | +0.15(+0.60%) |
May 16, 2007 | 25.41 | 25.65 | 24.92 | 25.21 | 228,648 | -0.25(-0.98%) |
May 15, 2007 | 25.47 | 25.96 | 25.22 | 25.46 | 126,077 | +0.07(+0.28%) |
May 14, 2007 | 25.48 | 25.82 | 25.10 | 25.39 | 73,322 | -0.12(-0.47%) |
May 11, 2007 | 25.61 | 26.24 | 25.27 | 25.51 | 73,537 | -0.01(-0.04%) |
May 10, 2007 | 26.58 | 26.58 | 25.34 | 25.52 | 90,884 | -1.14(-4.28%) |
May 09, 2007 | 26.35 | 26.70 | 26.04 | 26.66 | 93,653 | +0.19(+0.72%) |
May 08, 2007 | 25.42 | 26.48 | 25.42 | 26.47 | 101,791 | +0.51(+1.96%) |
May 07, 2007 | 25.78 | 26.15 | 25.69 | 25.96 | 106,722 | +0.03(+0.12%) |
May 04, 2007 | 25.71 | 26.02 | 25.65 | 25.93 | 147,916 | +0.27(+1.05%) |
May 03, 2007 | 25.38 | 25.72 | 25.25 | 25.66 | 165,830 | +0.26(+1.02%) |
May 02, 2007 | 25.60 | 25.94 | 25.36 | 25.40 | 133,349 | -0.24(-0.94%) |