Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.12 | 26.42 | 25.29 | 25.39 | 584,372 | -0.08(-0.31%) |
Jul 30, 2007 | 25.44 | 25.91 | 24.91 | 25.47 | 682,790 | +0.73(+2.97%) |
Jul 27, 2007 | 24.24 | 25.31 | 24.00 | 24.74 | 514,366 | +0.04(+0.16%) |
Jul 26, 2007 | 24.52 | 24.81 | 23.79 | 24.70 | 727,553 | -0.40(-1.60%) |
Jul 25, 2007 | 25.70 | 26.42 | 23.78 | 25.10 | 986,627 | -0.84(-3.24%) |
Jul 24, 2007 | 26.66 | 26.66 | 25.78 | 25.94 | 803,896 | -0.85(-3.18%) |
Jul 23, 2007 | 26.81 | 27.24 | 26.50 | 26.79 | 581,409 | +0.13(+0.48%) |
Jul 20, 2007 | 27.12 | 27.22 | 26.61 | 26.66 | 535,726 | -0.52(-1.91%) |
Jul 19, 2007 | 26.76 | 27.67 | 26.76 | 27.18 | 734,503 | +0.52(+1.94%) |
Jul 18, 2007 | 27.13 | 27.28 | 26.44 | 26.66 | 434,651 | -0.47(-1.73%) |
Jul 17, 2007 | 27.38 | 27.68 | 27.09 | 27.13 | 404,094 | -0.03(-0.11%) |
Jul 16, 2007 | 27.02 | 28.61 | 27.01 | 27.16 | 895,057 | -0.40(-1.46%) |
Jul 13, 2007 | 26.31 | 27.77 | 26.19 | 27.56 | 726,531 | +1.19(+4.53%) |
Jul 12, 2007 | 27.70 | 26.73 | 26.05 | 26.37 | 508,132 | +0.19(+0.71%) |
Jul 11, 2007 | 26.03 | 26.74 | 25.86 | 26.18 | 1,066,547 | +0.25(+0.98%) |
Jul 10, 2007 | 26.17 | 26.57 | 25.78 | 25.93 | 609,207 | -0.18(-0.67%) |
Jul 09, 2007 | 26.61 | 26.75 | 26.06 | 26.11 | 686,674 | -0.04(-0.15%) |
Jul 06, 2007 | 25.78 | 26.60 | 25.44 | 26.15 | 603,892 | +0.36(+1.40%) |
Jul 05, 2007 | 25.29 | 25.88 | 24.96 | 25.78 | 418,299 | +0.65(+2.57%) |
Jul 03, 2007 | 25.00 | 25.54 | 24.73 | 25.14 | 374,252 | +0.30(+1.22%) |
Jul 02, 2007 | 24.34 | 24.93 | 24.23 | 24.83 | 451,412 | +0.56(+2.30%) |
Jun 29, 2007 | 24.27 | 24.95 | 24.13 | 24.28 | 517,126 | +0.23(+0.98%) |
Jun 28, 2007 | 24.13 | 24.38 | 23.81 | 24.04 | 360,250 | -0.09(-0.36%) |
Jun 27, 2007 | 22.85 | 24.20 | 22.85 | 24.13 | 473,589 | +0.71(+3.05%) |
Jun 26, 2007 | 24.16 | 24.40 | 23.11 | 23.42 | 661,328 | -0.66(-2.72%) |
Jun 25, 2007 | 23.83 | 24.54 | 23.67 | 24.07 | 563,524 | +0.38(+1.61%) |
Jun 22, 2007 | 24.02 | 24.18 | 23.66 | 23.69 | 2,223,029 | -0.68(-2.81%) |
Jun 21, 2007 | 24.71 | 24.73 | 24.09 | 24.37 | 730,619 | -0.42(-1.70%) |
Jun 20, 2007 | 24.98 | 25.64 | 24.57 | 24.79 | 1,452,654 | -0.17(-0.67%) |
Jun 19, 2007 | 25.83 | 25.88 | 24.56 | 24.96 | 2,015,974 | -0.48(-1.88%) |
Jun 18, 2007 | 24.44 | 25.44 | 24.40 | 25.44 | 1,664,001 | +1.26(+5.22%) |
Jun 15, 2007 | 23.35 | 24.29 | 23.09 | 24.18 | 2,318,585 | +0.96(+4.13%) |
Jun 14, 2007 | 23.23 | 23.73 | 22.92 | 23.22 | 1,319,489 | +0.42(+1.85%) |
Jun 13, 2007 | 22.16 | 22.92 | 22.16 | 22.80 | 907,116 | +0.66(+2.96%) |
Jun 12, 2007 | 21.72 | 22.31 | 21.72 | 22.14 | 344,512 | -0.10(-0.44%) |
Jun 11, 2007 | 22.02 | 22.26 | 21.05 | 22.24 | 559,334 | +0.30(+1.38%) |
Jun 08, 2007 | 22.02 | 22.00 | 21.60 | 21.94 | 781,718 | -0.34(-1.54%) |
Jun 07, 2007 | 22.54 | 22.82 | 22.05 | 22.28 | 436,593 | -0.33(-1.47%) |
Jun 06, 2007 | 22.60 | 22.89 | 22.31 | 22.61 | 557,290 | -0.29(-1.28%) |
Jun 05, 2007 | 22.36 | 23.07 | 22.31 | 22.91 | 604,506 | +0.11(+0.47%) |
Jun 04, 2007 | 22.30 | 23.24 | 22.23 | 22.80 | 853,564 | +0.25(+1.13%) |
Jun 01, 2007 | 22.11 | 22.75 | 22.02 | 22.54 | 598,987 | +0.14(+0.61%) |
May 31, 2007 | 22.21 | 22.55 | 21.57 | 22.41 | 971,706 | +0.01(+0.04%) |
May 30, 2007 | 22.27 | 22.60 | 22.22 | 22.40 | 381,814 | -0.34(-1.51%) |
May 29, 2007 | 23.58 | 23.57 | 22.58 | 22.74 | 900,371 | -0.26(-1.15%) |
May 25, 2007 | 22.46 | 23.47 | 22.46 | 23.00 | 408,897 | +0.45(+2.00%) |
May 24, 2007 | 23.45 | 23.48 | 22.02 | 22.55 | 1,131,443 | -0.83(-3.56%) |
May 23, 2007 | 23.74 | 24.07 | 23.29 | 23.39 | 907,934 | -0.05(-0.21%) |
May 22, 2007 | 23.14 | 23.88 | 22.76 | 23.43 | 1,508,761 | +0.29(+1.27%) |
May 21, 2007 | 22.51 | 23.33 | 22.21 | 23.14 | 1,089,644 | +0.65(+2.87%) |
May 18, 2007 | 22.75 | 22.95 | 21.87 | 22.50 | 1,423,323 | -0.02(-0.09%) |
May 17, 2007 | 22.59 | 23.53 | 22.45 | 22.51 | 2,556,810 | +0.07(+0.31%) |
May 16, 2007 | 22.10 | 22.90 | 21.92 | 22.45 | 5,346,941 | +1.90(+9.24%) |
May 15, 2007 | 21.38 | 21.94 | 20.28 | 20.55 | 2,046,531 | -1.27(-5.83%) |
May 14, 2007 | 21.53 | 22.16 | 21.38 | 21.82 | 1,689,142 | +0.44(+2.06%) |
May 11, 2007 | 20.68 | 21.92 | 20.68 | 21.38 | 3,773,487 | +0.73(+3.55%) |