Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.67 | 21.86 | 20.11 | 21.08 | 455,073 | +0.78(+3.86%) |
Jul 30, 2007 | 19.84 | 20.62 | 19.65 | 20.30 | 267,710 | +0.18(+0.92%) |
Jul 27, 2007 | 20.30 | 20.71 | 19.88 | 20.11 | 393,061 | -0.78(-3.75%) |
Jul 26, 2007 | 20.76 | 21.31 | 20.16 | 20.90 | 462,216 | -0.97(-4.43%) |
Jul 25, 2007 | 21.63 | 21.86 | 20.99 | 21.86 | 353,558 | -0.18(-0.84%) |
Jul 24, 2007 | 22.42 | 22.56 | 21.68 | 22.05 | 254,280 | -0.14(-0.62%) |
Jul 23, 2007 | 22.93 | 22.93 | 21.96 | 22.19 | 333,135 | -0.69(-3.02%) |
Jul 20, 2007 | 23.02 | 23.29 | 22.65 | 22.88 | 307,801 | +0.32(+1.43%) |
Jul 19, 2007 | 21.91 | 23.06 | 21.91 | 22.56 | 513,516 | +0.92(+4.26%) |
Jul 18, 2007 | 20.80 | 22.00 | 20.53 | 21.63 | 445,367 | +0.32(+1.52%) |
Jul 17, 2007 | 21.73 | 22.10 | 20.89 | 21.31 | 520,994 | -0.65(-2.94%) |
Jul 16, 2007 | 23.02 | 23.20 | 21.22 | 21.96 | 794,280 | -1.20(-5.18%) |
Jul 13, 2007 | 23.76 | 23.99 | 22.83 | 23.16 | 895,061 | -0.74(-3.09%) |
Jul 12, 2007 | 24.91 | 24.96 | 20.02 | 23.89 | 2,576,515 | -7.84(-24.71%) |
Jul 11, 2007 | 31.04 | 31.87 | 30.86 | 31.74 | 262,074 | +0.28(+0.88%) |
Jul 10, 2007 | 31.14 | 31.87 | 31.04 | 31.46 | 249,283 | -0.05(-0.15%) |
Jul 09, 2007 | 32.43 | 33.03 | 31.41 | 31.51 | 477,495 | -0.55(-1.73%) |
Jul 06, 2007 | 30.81 | 32.75 | 30.72 | 32.06 | 479,269 | +0.97(+3.12%) |
Jul 05, 2007 | 29.98 | 31.37 | 29.98 | 31.09 | 513,439 | +1.66(+5.64%) |
Jul 03, 2007 | 28.32 | 29.52 | 27.86 | 29.43 | 255,765 | +0.42(+1.43%) |
Jul 02, 2007 | 27.35 | 29.52 | 27.35 | 29.01 | 301,379 | +2.12(+7.89%) |
Jun 29, 2007 | 27.58 | 27.86 | 26.89 | 26.89 | 196,344 | -0.42(-1.52%) |
Jun 28, 2007 | 26.94 | 28.37 | 26.94 | 27.31 | 262,635 | +0.78(+2.96%) |
Jun 27, 2007 | 25.92 | 26.66 | 25.92 | 26.52 | 138,689 | +0.32(+1.23%) |
Jun 26, 2007 | 27.03 | 27.03 | 25.69 | 26.20 | 362,170 | -0.92(-3.40%) |
Jun 25, 2007 | 27.35 | 27.68 | 27.02 | 27.12 | 142,819 | -0.46(-1.67%) |
Jun 22, 2007 | 27.63 | 27.86 | 27.22 | 27.58 | 204,088 | +0.23(+0.84%) |
Jun 21, 2007 | 27.86 | 27.54 | 26.75 | 27.35 | 299,101 | -0.23(-0.84%) |
Jun 20, 2007 | 27.58 | 28.09 | 27.45 | 27.58 | 144,922 | -0.09(-0.33%) |
Jun 19, 2007 | 26.75 | 27.95 | 26.48 | 27.68 | 261,857 | +0.92(+3.45%) |
Jun 18, 2007 | 26.85 | 27.04 | 26.52 | 26.75 | 154,222 | +0.46(+1.75%) |
Jun 15, 2007 | 26.75 | 26.98 | 26.29 | 26.29 | 181,212 | -0.09(-0.35%) |
Jun 14, 2007 | 25.92 | 26.52 | 25.55 | 26.39 | 177,483 | +0.60(+2.33%) |
Jun 13, 2007 | 25.74 | 26.11 | 25.60 | 25.79 | 170,611 | -0.05(-0.18%) |
Jun 12, 2007 | 25.69 | 25.92 | 25.46 | 25.83 | 157,886 | -0.18(-0.71%) |
Jun 11, 2007 | 26.02 | 26.39 | 25.74 | 26.02 | 289,519 | +0.28(+1.08%) |
Jun 08, 2007 | 26.85 | 26.94 | 25.55 | 25.74 | 416,014 | -1.06(-3.96%) |
Jun 07, 2007 | 27.63 | 27.95 | 26.20 | 26.80 | 310,222 | -1.15(-4.13%) |
Jun 06, 2007 | 27.86 | 28.23 | 27.35 | 27.95 | 193,222 | -0.18(-0.66%) |
Jun 05, 2007 | 27.77 | 28.18 | 27.40 | 28.14 | 324,237 | +0.28(+0.99%) |
Jun 04, 2007 | 26.75 | 28.14 | 27.35 | 27.86 | 214,340 | +0.28(+1.00%) |
Jun 01, 2007 | 26.66 | 28.05 | 27.03 | 27.58 | 635,598 | +1.29(+4.91%) |
May 31, 2007 | 25.74 | 26.57 | 25.65 | 26.29 | 383,496 | +1.06(+4.20%) |
May 30, 2007 | 25.37 | 25.83 | 25.09 | 25.23 | 483,383 | -0.69(-2.67%) |
May 29, 2007 | 26.15 | 26.52 | 25.79 | 25.92 | 436,718 | +0.09(+0.36%) |
May 25, 2007 | 25.74 | 26.06 | 25.46 | 25.83 | 240,793 | +0.55(+2.19%) |
May 24, 2007 | 26.48 | 26.57 | 24.91 | 25.28 | 472,119 | -1.34(-5.03%) |
May 23, 2007 | 26.48 | 26.75 | 26.34 | 26.62 | 185,830 | +0.55(+2.12%) |
May 22, 2007 | 26.29 | 26.98 | 25.88 | 26.06 | 132,955 | -0.23(-0.88%) |
May 21, 2007 | 26.34 | 27.77 | 26.06 | 26.29 | 254,412 | -0.51(-1.89%) |
May 18, 2007 | 25.88 | 26.89 | 25.69 | 26.80 | 277,487 | +1.20(+4.68%) |
May 17, 2007 | 25.79 | 25.97 | 25.28 | 25.60 | 426,193 | -0.18(-0.72%) |
May 16, 2007 | 25.97 | 26.11 | 25.19 | 25.79 | 234,413 | -0.32(-1.24%) |
May 15, 2007 | 26.39 | 26.62 | 25.83 | 26.11 | 262,854 | -0.42(-1.57%) |
May 14, 2007 | 27.08 | 27.17 | 25.83 | 26.52 | 326,503 | -0.42(-1.54%) |
May 11, 2007 | 26.98 | 27.17 | 26.75 | 26.94 | 144,098 | +0.14(+0.52%) |
May 10, 2007 | 27.08 | 27.45 | 26.62 | 26.80 | 250,455 | -0.83(-3.00%) |
May 09, 2007 | 27.26 | 27.95 | 27.17 | 27.63 | 175,143 | +0.37(+1.35%) |
May 08, 2007 | 28.14 | 27.95 | 27.17 | 27.26 | 229,821 | -0.97(-3.43%) |
May 07, 2007 | 28.88 | 28.92 | 27.95 | 28.23 | 242,299 | -0.28(-0.97%) |
May 04, 2007 | 28.14 | 29.01 | 27.82 | 28.51 | 356,763 | +1.01(+3.69%) |
May 03, 2007 | 27.17 | 27.68 | 26.89 | 27.49 | 232,395 | +0.74(+2.76%) |
May 02, 2007 | 25.92 | 26.98 | 25.83 | 26.75 | 288,781 | +0.37(+1.40%) |