Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.90 | 27.58 | 25.61 | 25.93 | 165,596 | -1.04(-3.84%) |
Jul 30, 2007 | 26.52 | 27.12 | 25.44 | 26.97 | 240,539 | +0.58(+2.21%) |
Jul 27, 2007 | 27.47 | 27.47 | 26.36 | 26.39 | 138,209 | -0.94(-3.45%) |
Jul 26, 2007 | 28.92 | 28.92 | 27.00 | 27.33 | 184,491 | -2.00(-6.81%) |
Jul 25, 2007 | 28.92 | 29.33 | 28.11 | 29.33 | 121,861 | +0.50(+1.73%) |
Jul 24, 2007 | 29.69 | 30.12 | 28.67 | 28.83 | 164,322 | -1.65(-5.41%) |
Jul 23, 2007 | 29.76 | 31.02 | 29.34 | 30.48 | 148,930 | +0.55(+1.83%) |
Jul 20, 2007 | 31.69 | 31.73 | 29.48 | 29.93 | 186,189 | -1.83(-5.76%) |
Jul 19, 2007 | 30.66 | 32.03 | 30.33 | 31.76 | 165,914 | +1.36(+4.46%) |
Jul 18, 2007 | 30.72 | 31.01 | 29.99 | 30.40 | 203,173 | -0.61(-1.97%) |
Jul 17, 2007 | 30.02 | 31.37 | 30.02 | 31.01 | 235,231 | +1.56(+5.31%) |
Jul 16, 2007 | 28.85 | 29.64 | 28.85 | 29.45 | 210,286 | +0.62(+2.16%) |
Jul 13, 2007 | 29.11 | 29.34 | 28.12 | 28.83 | 231,516 | -0.52(-1.77%) |
Jul 12, 2007 | 30.36 | 30.36 | 28.20 | 29.34 | 385,223 | -2.55(-8.00%) |
Jul 11, 2007 | 32.08 | 32.13 | 31.65 | 31.90 | 169,523 | +0.08(+0.27%) |
Jul 10, 2007 | 32.22 | 32.25 | 31.38 | 31.81 | 295,844 | -0.26(-0.82%) |
Jul 09, 2007 | 31.54 | 32.37 | 31.49 | 32.08 | 215,381 | +0.86(+2.75%) |
Jul 06, 2007 | 32.01 | 32.22 | 30.99 | 31.22 | 177,591 | -0.50(-1.57%) |
Jul 05, 2007 | 30.99 | 31.91 | 30.80 | 31.72 | 191,709 | +1.35(+4.44%) |
Jul 03, 2007 | 30.56 | 30.62 | 30.24 | 30.37 | 152,539 | +0.14(+0.47%) |
Jul 02, 2007 | 28.73 | 30.51 | 28.64 | 30.23 | 242,237 | +1.80(+6.33%) |
Jun 29, 2007 | 28.09 | 28.64 | 28.02 | 28.43 | 206,464 | +0.46(+1.65%) |
Jun 28, 2007 | 28.31 | 28.82 | 27.90 | 27.97 | 195,955 | -0.38(-1.33%) |
Jun 27, 2007 | 27.74 | 28.42 | 27.33 | 28.35 | 223,555 | +0.37(+1.31%) |
Jun 26, 2007 | 28.03 | 28.20 | 27.38 | 27.98 | 184,703 | +0.04(+0.13%) |
Jun 25, 2007 | 27.32 | 28.10 | 27.24 | 27.94 | 175,574 | +0.60(+2.21%) |
Jun 22, 2007 | 28.01 | 28.21 | 27.34 | 27.34 | 289,262 | -0.79(-2.81%) |
Jun 21, 2007 | 28.38 | 28.69 | 27.77 | 28.13 | 181,731 | -0.20(-0.70%) |
Jun 20, 2007 | 28.26 | 28.91 | 28.01 | 28.33 | 179,608 | +0.01(+0.03%) |
Jun 19, 2007 | 27.84 | 28.39 | 27.41 | 28.32 | 167,400 | +0.66(+2.38%) |
Jun 18, 2007 | 27.61 | 28.19 | 27.49 | 27.66 | 182,049 | +0.23(+0.82%) |
Jun 15, 2007 | 28.17 | 28.17 | 26.88 | 27.43 | 281,832 | +0.12(+0.45%) |
Jun 14, 2007 | 26.25 | 27.66 | 26.25 | 27.31 | 177,591 | +0.71(+2.66%) |
Jun 13, 2007 | 25.62 | 26.87 | 25.62 | 26.60 | 245,846 | +1.16(+4.55%) |
Jun 12, 2007 | 25.99 | 26.32 | 25.38 | 25.44 | 164,110 | -0.49(-1.89%) |
Jun 11, 2007 | 26.28 | 26.85 | 25.72 | 25.93 | 176,742 | -0.35(-1.33%) |
Jun 08, 2007 | 25.46 | 26.77 | 25.29 | 26.28 | 105,939 | +0.41(+1.57%) |
Jun 07, 2007 | 26.11 | 26.59 | 25.57 | 25.88 | 122,286 | -0.32(-1.22%) |
Jun 06, 2007 | 25.34 | 26.27 | 25.28 | 26.20 | 138,952 | +0.70(+2.73%) |
Jun 05, 2007 | 24.91 | 25.67 | 24.63 | 25.50 | 160,713 | +0.65(+2.62%) |
Jun 04, 2007 | 23.36 | 24.97 | 23.36 | 24.85 | 177,166 | +1.49(+6.37%) |
Jun 01, 2007 | 23.73 | 23.83 | 23.08 | 23.36 | 58,277 | -0.31(-1.31%) |
May 31, 2007 | 23.68 | 24.01 | 23.20 | 23.67 | 81,842 | -0.17(-0.71%) |
May 30, 2007 | 23.56 | 23.86 | 22.92 | 23.84 | 102,117 | +0.14(+0.60%) |
May 29, 2007 | 23.22 | 23.70 | 22.99 | 23.70 | 106,469 | +0.72(+3.11%) |
May 25, 2007 | 22.66 | 23.05 | 22.62 | 22.99 | 59,126 | +0.38(+1.67%) |
May 24, 2007 | 22.80 | 23.08 | 22.29 | 22.61 | 130,566 | -0.24(-1.07%) |
May 23, 2007 | 23.32 | 23.34 | 22.83 | 22.85 | 131,415 | -0.46(-1.98%) |
May 22, 2007 | 23.19 | 23.38 | 22.94 | 23.32 | 83,435 | +0.05(+0.20%) |
May 21, 2007 | 22.84 | 23.31 | 22.79 | 23.27 | 95,536 | +0.37(+1.60%) |
May 18, 2007 | 21.87 | 23.03 | 21.86 | 22.90 | 118,889 | +1.03(+4.69%) |
May 17, 2007 | 22.08 | 22.17 | 21.74 | 21.87 | 49,466 | -0.31(-1.40%) |
May 16, 2007 | 21.82 | 22.35 | 21.69 | 22.19 | 49,891 | +0.27(+1.25%) |
May 15, 2007 | 21.95 | 22.32 | 21.68 | 21.91 | 68,255 | -0.07(-0.30%) |
May 14, 2007 | 22.04 | 22.14 | 21.60 | 21.98 | 220,658 | -0.02(-0.09%) |
May 11, 2007 | 21.69 | 22.14 | 21.69 | 22.00 | 80,144 | +0.31(+1.43%) |
May 10, 2007 | 22.14 | 22.19 | 21.68 | 21.69 | 80,144 | -0.56(-2.50%) |
May 09, 2007 | 22.23 | 22.61 | 21.95 | 22.24 | 79,295 | +0.04(+0.17%) |
May 08, 2007 | 21.24 | 22.27 | 21.20 | 22.20 | 225,996 | +0.88(+4.11%) |
May 07, 2007 | 20.86 | 21.66 | 20.86 | 21.33 | 123,454 | +0.42(+2.03%) |
May 04, 2007 | 21.37 | 21.67 | 20.88 | 20.90 | 179,714 | -0.11(-0.54%) |
May 03, 2007 | 19.41 | 21.46 | 18.98 | 21.02 | 306,034 | +1.58(+8.14%) |
May 02, 2007 | 19.11 | 19.48 | 19.10 | 19.43 | 83,753 | +0.38(+1.98%) |