Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.13 | 27.29 | 26.57 | 26.60 | 548,829 | -0.27(-1.02%) |
Jul 30, 2007 | 26.73 | 26.98 | 26.23 | 26.88 | 583,640 | +0.46(+1.76%) |
Jul 27, 2007 | 26.99 | 27.32 | 26.20 | 26.41 | 582,283 | -0.78(-2.86%) |
Jul 26, 2007 | 27.61 | 27.80 | 26.65 | 27.19 | 1,157,786 | -0.96(-3.40%) |
Jul 25, 2007 | 28.00 | 28.25 | 27.38 | 28.14 | 575,050 | +0.38(+1.39%) |
Jul 24, 2007 | 28.12 | 28.22 | 27.66 | 27.76 | 462,481 | -0.81(-2.83%) |
Jul 23, 2007 | 28.58 | 28.68 | 28.26 | 28.57 | 306,964 | +0.19(+0.68%) |
Jul 20, 2007 | 28.71 | 28.71 | 28.26 | 28.38 | 471,523 | -0.22(-0.77%) |
Jul 19, 2007 | 28.42 | 28.62 | 28.41 | 28.59 | 318,266 | +0.35(+1.23%) |
Jul 18, 2007 | 27.77 | 28.38 | 27.76 | 28.25 | 387,435 | +0.52(+1.87%) |
Jul 17, 2007 | 28.24 | 28.27 | 27.69 | 27.73 | 241,412 | -0.25(-0.88%) |
Jul 16, 2007 | 28.24 | 28.28 | 27.71 | 27.97 | 590,421 | -0.33(-1.16%) |
Jul 13, 2007 | 28.14 | 28.44 | 28.13 | 28.30 | 254,523 | +0.17(+0.59%) |
Jul 12, 2007 | 27.82 | 28.15 | 27.79 | 28.13 | 522,608 | +0.53(+1.92%) |
Jul 11, 2007 | 27.43 | 27.62 | 27.31 | 27.61 | 194,848 | +0.16(+0.58%) |
Jul 10, 2007 | 27.55 | 27.85 | 27.41 | 27.45 | 505,429 | -0.25(-0.89%) |
Jul 09, 2007 | 27.46 | 27.80 | 27.45 | 27.69 | 1,301,549 | +0.31(+1.11%) |
Jul 06, 2007 | 27.34 | 27.48 | 27.22 | 27.39 | 953,896 | +0.28(+1.03%) |
Jul 05, 2007 | 27.24 | 27.34 | 26.84 | 27.11 | 860,767 | -0.01(-0.03%) |
Jul 03, 2007 | 26.98 | 27.19 | 26.94 | 27.12 | 434,904 | +0.21(+0.76%) |
Jul 02, 2007 | 26.77 | 26.91 | 26.62 | 26.91 | 328,212 | +0.39(+1.48%) |
Jun 29, 2007 | 26.59 | 26.84 | 26.39 | 26.52 | 700,729 | +0.13(+0.48%) |
Jun 28, 2007 | 26.63 | 26.78 | 26.34 | 26.39 | 921,346 | -0.17(-0.65%) |
Jun 27, 2007 | 25.89 | 26.60 | 25.80 | 26.57 | 904,619 | +0.50(+1.90%) |
Jun 26, 2007 | 26.72 | 26.72 | 26.07 | 26.07 | 773,967 | -0.55(-2.06%) |
Jun 25, 2007 | 26.81 | 27.00 | 26.54 | 26.62 | 319,623 | -0.28(-1.04%) |
Jun 22, 2007 | 27.05 | 27.13 | 26.63 | 26.90 | 574,146 | -0.15(-0.54%) |
Jun 21, 2007 | 26.68 | 27.14 | 26.69 | 27.05 | 467,454 | +0.52(+1.98%) |
Jun 20, 2007 | 27.32 | 27.41 | 26.52 | 26.52 | 2,226,512 | -0.85(-3.10%) |
Jun 19, 2007 | 27.34 | 27.50 | 27.19 | 27.37 | 676,769 | -0.07(-0.25%) |
Jun 18, 2007 | 27.36 | 27.49 | 27.30 | 27.44 | 376,133 | +0.16(+0.60%) |
Jun 15, 2007 | 27.21 | 27.38 | 27.15 | 27.27 | 253,166 | +0.35(+1.29%) |
Jun 14, 2007 | 26.64 | 27.01 | 26.57 | 26.93 | 792,502 | +0.49(+1.85%) |
Jun 13, 2007 | 26.03 | 26.50 | 26.03 | 26.44 | 254,523 | +0.53(+2.03%) |
Jun 12, 2007 | 26.21 | 26.32 | 25.91 | 25.91 | 718,813 | -0.31(-1.17%) |
Jun 11, 2007 | 26.10 | 26.44 | 25.97 | 26.22 | 159,133 | +0.20(+0.76%) |
Jun 08, 2007 | 25.77 | 26.06 | 25.62 | 26.02 | 649,644 | +0.18(+0.68%) |
Jun 07, 2007 | 26.37 | 26.54 | 25.84 | 25.84 | 296,114 | -0.51(-1.93%) |
Jun 06, 2007 | 26.67 | 26.67 | 26.28 | 26.35 | 655,069 | -0.35(-1.32%) |
Jun 05, 2007 | 26.72 | 26.80 | 26.55 | 26.71 | 203,437 | -0.12(-0.44%) |
Jun 04, 2007 | 26.37 | 26.84 | 26.35 | 26.82 | 137,528 | +0.43(+1.63%) |
Jun 01, 2007 | 26.32 | 26.48 | 26.32 | 26.39 | 726,046 | +0.27(+1.04%) |
May 31, 2007 | 26.37 | 26.43 | 26.06 | 26.12 | 345,392 | -0.18(-0.69%) |
May 30, 2007 | 25.66 | 26.33 | 25.66 | 26.30 | 161,393 | +0.49(+1.91%) |
May 29, 2007 | 25.84 | 25.96 | 25.61 | 25.81 | 185,806 | -0.19(-0.72%) |
May 25, 2007 | 25.95 | 26.05 | 25.79 | 26.00 | 224,233 | +0.39(+1.51%) |
May 24, 2007 | 26.15 | 26.29 | 25.53 | 25.61 | 199,821 | -0.42(-1.60%) |
May 23, 2007 | 26.11 | 26.36 | 26.02 | 26.02 | 245,481 | +0.03(+0.11%) |
May 22, 2007 | 26.21 | 26.39 | 26.00 | 26.00 | 447,562 | -0.21(-0.81%) |
May 21, 2007 | 26.21 | 26.47 | 26.10 | 26.21 | 266,729 | +0.20(+0.77%) |
May 18, 2007 | 25.78 | 26.04 | 25.74 | 26.01 | 316,910 | +0.41(+1.61%) |
May 17, 2007 | 25.29 | 25.78 | 25.14 | 25.59 | 412,752 | +0.35(+1.40%) |
May 16, 2007 | 25.16 | 25.27 | 24.87 | 25.24 | 311,937 | +0.11(+0.45%) |
May 15, 2007 | 25.12 | 25.37 | 25.07 | 25.13 | 478,304 | +0.00(+0.01%) |
May 14, 2007 | 25.32 | 25.22 | 25.01 | 25.13 | 565,556 | +0.08(+0.33%) |
May 11, 2007 | 24.69 | 25.07 | 24.66 | 25.04 | 365,735 | +0.57(+2.32%) |
May 10, 2007 | 24.96 | 25.00 | 24.48 | 24.48 | 232,823 | -0.44(-1.76%) |
May 09, 2007 | 24.94 | 24.98 | 24.64 | 24.91 | 1,180,390 | -0.06(-0.26%) |
May 08, 2007 | 24.84 | 25.00 | 24.63 | 24.98 | 302,444 | +0.08(+0.33%) |
May 07, 2007 | 24.84 | 24.97 | 24.77 | 24.90 | 239,152 | -0.02(-0.10%) |
May 04, 2007 | 25.04 | 25.29 | 24.85 | 24.92 | 252,714 | -0.03(-0.12%) |
May 03, 2007 | 24.77 | 25.03 | 24.67 | 24.95 | 569,173 | +0.22(+0.89%) |
May 02, 2007 | 24.59 | 24.79 | 24.52 | 24.73 | 261,756 | +0.21(+0.84%) |