Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.15 | 25.82 | 24.15 | 24.55 | 307,300 | +0.40(+1.66%) |
Jul 30, 2007 | 24.03 | 24.49 | 23.95 | 24.15 | 194,000 | -0.01(-0.04%) |
Jul 27, 2007 | 24.00 | 24.46 | 23.55 | 24.16 | 389,200 | -0.15(-0.62%) |
Jul 26, 2007 | 24.79 | 24.89 | 23.50 | 24.31 | 252,400 | -1.12(-4.40%) |
Jul 25, 2007 | 25.85 | 26.29 | 24.87 | 25.43 | 185,900 | -0.28(-1.09%) |
Jul 24, 2007 | 26.12 | 26.64 | 25.51 | 25.71 | 280,800 | -0.81(-3.05%) |
Jul 23, 2007 | 27.65 | 27.71 | 26.33 | 26.52 | 103,400 | -0.91(-3.32%) |
Jul 20, 2007 | 28.72 | 28.72 | 27.26 | 27.43 | 160,400 | -1.38(-4.79%) |
Jul 19, 2007 | 28.22 | 29.02 | 28.20 | 28.81 | 82,500 | +0.68(+2.42%) |
Jul 18, 2007 | 27.61 | 28.25 | 27.31 | 28.13 | 112,100 | +0.22(+0.79%) |
Jul 17, 2007 | 28.09 | 28.40 | 27.91 | 27.91 | 53,500 | -0.23(-0.82%) |
Jul 16, 2007 | 28.85 | 28.95 | 28.09 | 28.14 | 103,100 | -0.88(-3.03%) |
Jul 13, 2007 | 27.55 | 29.06 | 27.55 | 29.02 | 136,500 | +1.74(+6.38%) |
Jul 12, 2007 | 26.57 | 27.28 | 26.46 | 27.28 | 119,000 | +0.60(+2.25%) |
Jul 11, 2007 | 26.33 | 26.89 | 26.33 | 26.68 | 75,100 | +0.33(+1.25%) |
Jul 10, 2007 | 26.83 | 26.86 | 26.27 | 26.35 | 176,400 | -0.72(-2.66%) |
Jul 09, 2007 | 27.57 | 27.76 | 26.99 | 27.07 | 100,100 | -0.51(-1.85%) |
Jul 06, 2007 | 27.05 | 27.84 | 26.95 | 27.58 | 100,900 | +0.49(+1.81%) |
Jul 05, 2007 | 27.31 | 28.19 | 26.75 | 27.09 | 120,000 | -0.30(-1.10%) |
Jul 03, 2007 | 27.19 | 27.57 | 27.06 | 27.39 | 112,400 | +0.19(+0.70%) |
Jul 02, 2007 | 26.67 | 27.25 | 26.50 | 27.20 | 127,800 | +0.60(+2.26%) |
Jun 29, 2007 | 26.83 | 27.35 | 26.57 | 26.60 | 157,600 | -0.23(-0.86%) |
Jun 28, 2007 | 27.12 | 27.47 | 26.75 | 26.83 | 119,500 | -0.48(-1.76%) |
Jun 27, 2007 | 26.47 | 27.38 | 26.47 | 27.31 | 148,900 | +0.59(+2.21%) |
Jun 26, 2007 | 26.47 | 26.83 | 26.33 | 26.72 | 239,200 | +0.17(+0.64%) |
Jun 25, 2007 | 26.89 | 26.99 | 26.45 | 26.55 | 140,900 | -0.37(-1.37%) |
Jun 22, 2007 | 27.31 | 27.37 | 26.66 | 26.92 | 191,000 | -0.55(-2.00%) |
Jun 21, 2007 | 27.06 | 27.58 | 26.75 | 27.47 | 147,200 | +0.33(+1.22%) |
Jun 20, 2007 | 26.66 | 27.37 | 26.66 | 27.14 | 206,700 | +0.53(+1.99%) |
Jun 19, 2007 | 26.74 | 26.84 | 26.58 | 26.61 | 214,400 | -0.15(-0.56%) |
Jun 18, 2007 | 26.98 | 26.98 | 26.71 | 26.76 | 166,100 | -0.20(-0.74%) |
Jun 15, 2007 | 27.31 | 27.48 | 26.84 | 26.96 | 156,200 | +0.16(+0.60%) |
Jun 14, 2007 | 27.15 | 27.19 | 26.68 | 26.80 | 125,900 | -0.43(-1.58%) |
Jun 13, 2007 | 27.14 | 27.35 | 26.71 | 27.23 | 129,200 | +0.25(+0.93%) |
Jun 12, 2007 | 27.50 | 27.52 | 26.91 | 26.98 | 157,100 | -0.51(-1.86%) |
Jun 11, 2007 | 27.71 | 27.76 | 27.27 | 27.49 | 125,300 | -0.36(-1.29%) |
Jun 08, 2007 | 26.95 | 28.04 | 26.88 | 27.85 | 183,000 | +0.97(+3.61%) |
Jun 07, 2007 | 27.80 | 27.94 | 26.79 | 26.88 | 182,900 | -1.12(-4.00%) |
Jun 06, 2007 | 28.33 | 28.40 | 27.81 | 28.00 | 161,000 | -0.58(-2.03%) |
Jun 05, 2007 | 29.01 | 29.22 | 28.34 | 28.58 | 162,800 | -0.60(-2.06%) |
Jun 04, 2007 | 28.84 | 29.25 | 28.34 | 29.18 | 142,600 | +0.39(+1.35%) |
Jun 01, 2007 | 28.93 | 29.50 | 28.48 | 28.79 | 151,000 | +0.01(+0.03%) |
May 31, 2007 | 29.05 | 29.32 | 28.72 | 28.78 | 225,600 | -0.17(-0.59%) |
May 30, 2007 | 28.93 | 29.42 | 28.72 | 28.95 | 178,500 | -0.38(-1.30%) |
May 29, 2007 | 29.34 | 29.70 | 29.11 | 29.33 | 147,500 | -0.12(-0.41%) |
May 25, 2007 | 30.14 | 30.35 | 29.22 | 29.45 | 179,200 | -0.58(-1.93%) |
May 24, 2007 | 29.92 | 30.64 | 29.14 | 30.03 | 319,500 | +0.05(+0.17%) |
May 23, 2007 | 29.61 | 31.40 | 29.49 | 29.98 | 378,000 | +0.47(+1.59%) |
May 22, 2007 | 27.89 | 29.76 | 27.87 | 29.51 | 334,800 | +1.57(+5.62%) |
May 21, 2007 | 27.23 | 28.25 | 27.23 | 27.94 | 172,300 | +0.79(+2.91%) |
May 18, 2007 | 27.86 | 27.94 | 26.94 | 27.15 | 334,600 | -0.71(-2.55%) |
May 17, 2007 | 27.60 | 27.98 | 27.34 | 27.86 | 320,976 | +0.26(+0.94%) |
May 16, 2007 | 27.82 | 28.10 | 27.41 | 27.60 | 244,200 | -0.16(-0.58%) |
May 15, 2007 | 28.10 | 28.15 | 27.64 | 27.76 | 238,800 | -0.35(-1.25%) |
May 14, 2007 | 28.48 | 28.83 | 27.81 | 28.11 | 195,600 | -0.44(-1.54%) |
May 11, 2007 | 29.05 | 29.19 | 28.45 | 28.55 | 346,100 | -0.16(-0.56%) |
May 10, 2007 | 29.83 | 29.83 | 28.70 | 28.71 | 199,300 | -1.37(-4.55%) |
May 09, 2007 | 29.87 | 30.19 | 29.57 | 30.08 | 135,900 | -0.03(-0.10%) |
May 08, 2007 | 29.79 | 30.29 | 29.58 | 30.11 | 224,500 | +0.07(+0.23%) |
May 07, 2007 | 30.55 | 30.70 | 29.83 | 30.04 | 173,400 | -0.33(-1.09%) |
May 04, 2007 | 30.26 | 30.49 | 30.07 | 30.37 | 318,700 | +0.08(+0.26%) |
May 03, 2007 | 30.33 | 30.70 | 30.03 | 30.29 | 313,800 | +0.02(+0.07%) |
May 02, 2007 | 29.85 | 30.57 | 29.70 | 30.27 | 303,500 | +0.44(+1.48%) |