Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.56 | 29.14 | 27.40 | 27.61 | 901,565 | -1.28(-4.43%) |
Jul 30, 2007 | 28.45 | 29.07 | 27.55 | 28.89 | 614,971 | +0.38(+1.32%) |
Jul 27, 2007 | 26.94 | 28.92 | 26.94 | 28.52 | 1,720,914 | +5.03(+21.40%) |
Jul 26, 2007 | 24.09 | 24.35 | 23.26 | 23.49 | 788,961 | -1.22(-4.92%) |
Jul 25, 2007 | 25.41 | 25.41 | 24.47 | 24.70 | 515,355 | -0.60(-2.39%) |
Jul 24, 2007 | 25.83 | 26.03 | 25.18 | 25.31 | 651,239 | -0.88(-3.37%) |
Jul 23, 2007 | 26.85 | 26.96 | 26.12 | 26.19 | 217,120 | -0.57(-2.13%) |
Jul 20, 2007 | 27.45 | 27.45 | 26.27 | 26.76 | 288,677 | -0.74(-2.70%) |
Jul 19, 2007 | 27.41 | 27.51 | 27.18 | 27.50 | 160,880 | +0.31(+1.14%) |
Jul 18, 2007 | 27.14 | 27.22 | 26.77 | 27.19 | 172,152 | -0.15(-0.54%) |
Jul 17, 2007 | 27.28 | 27.54 | 27.10 | 27.34 | 188,694 | +0.07(+0.27%) |
Jul 16, 2007 | 27.34 | 27.42 | 27.00 | 27.27 | 132,208 | -0.18(-0.65%) |
Jul 13, 2007 | 27.47 | 27.57 | 27.34 | 27.45 | 136,006 | -0.12(-0.44%) |
Jul 12, 2007 | 26.99 | 27.57 | 26.96 | 27.57 | 85,279 | +0.83(+3.11%) |
Jul 11, 2007 | 26.71 | 26.88 | 26.48 | 26.74 | 110,643 | -0.08(-0.30%) |
Jul 10, 2007 | 27.26 | 27.44 | 26.81 | 26.82 | 209,156 | -0.70(-2.55%) |
Jul 09, 2007 | 27.41 | 27.63 | 27.32 | 27.52 | 174,848 | +0.07(+0.24%) |
Jul 06, 2007 | 27.49 | 27.53 | 27.28 | 27.45 | 265,642 | -0.13(-0.47%) |
Jul 05, 2007 | 27.48 | 27.63 | 27.19 | 27.59 | 186,121 | +0.14(+0.51%) |
Jul 03, 2007 | 27.39 | 27.45 | 27.21 | 27.45 | 87,485 | -0.01(-0.03%) |
Jul 02, 2007 | 27.61 | 27.66 | 27.32 | 27.45 | 652,587 | -0.08(-0.30%) |
Jun 29, 2007 | 27.49 | 27.54 | 27.10 | 27.54 | 363,297 | +0.20(+0.72%) |
Jun 28, 2007 | 27.27 | 27.50 | 27.20 | 27.34 | 149,975 | +0.16(+0.60%) |
Jun 27, 2007 | 26.44 | 27.26 | 26.21 | 27.18 | 206,583 | +0.51(+1.90%) |
Jun 26, 2007 | 27.26 | 27.29 | 26.39 | 26.67 | 218,468 | -0.47(-1.74%) |
Jun 25, 2007 | 26.32 | 27.49 | 26.04 | 27.14 | 400,791 | +0.82(+3.10%) |
Jun 22, 2007 | 26.52 | 26.52 | 25.99 | 26.33 | 565,224 | -0.19(-0.71%) |
Jun 21, 2007 | 26.61 | 26.92 | 26.17 | 26.52 | 324,088 | -0.20(-0.76%) |
Jun 20, 2007 | 27.46 | 27.63 | 26.70 | 26.72 | 162,963 | -0.73(-2.65%) |
Jun 19, 2007 | 27.50 | 27.54 | 27.29 | 27.45 | 176,318 | -0.20(-0.74%) |
Jun 18, 2007 | 27.28 | 27.73 | 26.92 | 27.65 | 175,951 | +0.35(+1.29%) |
Jun 15, 2007 | 27.42 | 27.42 | 26.97 | 27.30 | 402,874 | +0.72(+2.70%) |
Jun 14, 2007 | 26.53 | 27.01 | 26.52 | 26.58 | 66,410 | +0.05(+0.18%) |
Jun 13, 2007 | 26.07 | 26.65 | 26.00 | 26.53 | 120,813 | +0.58(+2.23%) |
Jun 12, 2007 | 26.16 | 26.52 | 25.90 | 25.95 | 186,856 | -0.38(-1.43%) |
Jun 11, 2007 | 26.48 | 26.62 | 26.03 | 26.33 | 97,287 | -0.17(-0.65%) |
Jun 08, 2007 | 26.08 | 26.66 | 26.03 | 26.50 | 173,255 | +0.36(+1.37%) |
Jun 07, 2007 | 26.73 | 26.82 | 25.97 | 26.14 | 200,456 | -0.75(-2.79%) |
Jun 06, 2007 | 27.42 | 27.42 | 26.85 | 26.89 | 167,496 | -0.57(-2.08%) |
Jun 05, 2007 | 27.46 | 27.72 | 27.10 | 27.46 | 191,267 | -0.16(-0.59%) |
Jun 04, 2007 | 26.75 | 27.65 | 26.65 | 27.63 | 237,583 | +0.28(+1.01%) |
Jun 01, 2007 | 27.20 | 27.76 | 27.31 | 27.35 | 157,571 | +0.16(+0.57%) |
May 31, 2007 | 27.24 | 27.46 | 27.00 | 27.19 | 221,164 | -0.03(-0.12%) |
May 30, 2007 | 26.65 | 27.32 | 26.64 | 27.23 | 137,109 | +0.46(+1.71%) |
May 29, 2007 | 26.85 | 26.92 | 26.58 | 26.77 | 165,046 | +0.05(+0.18%) |
May 25, 2007 | 26.80 | 27.02 | 26.60 | 26.72 | 85,892 | +0.08(+0.31%) |
May 24, 2007 | 27.31 | 27.59 | 26.52 | 26.64 | 189,551 | -0.75(-2.74%) |
May 23, 2007 | 27.73 | 27.86 | 27.38 | 27.39 | 203,887 | +0.08(+0.30%) |
May 22, 2007 | 27.27 | 27.54 | 27.08 | 27.31 | 129,880 | -0.05(-0.18%) |
May 21, 2007 | 26.81 | 27.54 | 26.51 | 27.36 | 217,243 | +0.55(+2.04%) |
May 18, 2007 | 26.41 | 26.91 | 26.26 | 26.81 | 199,231 | +0.48(+1.83%) |
May 17, 2007 | 26.05 | 26.34 | 25.73 | 26.33 | 211,729 | +0.29(+1.10%) |
May 16, 2007 | 26.27 | 26.27 | 25.66 | 26.04 | 182,812 | -0.20(-0.75%) |
May 15, 2007 | 26.66 | 27.02 | 26.14 | 26.24 | 159,532 | -0.52(-1.95%) |
May 14, 2007 | 26.55 | 26.97 | 26.55 | 26.76 | 233,171 | +0.07(+0.28%) |
May 11, 2007 | 26.33 | 26.85 | 26.20 | 26.69 | 263,314 | +0.45(+1.71%) |
May 10, 2007 | 26.77 | 26.77 | 26.23 | 26.24 | 377,265 | -0.70(-2.60%) |
May 09, 2007 | 26.93 | 27.08 | 26.55 | 26.94 | 148,382 | +0.00(+0.00%) |
May 08, 2007 | 26.77 | 26.97 | 26.12 | 26.94 | 190,041 | +0.06(+0.21%) |
May 07, 2007 | 27.11 | 27.11 | 26.63 | 26.88 | 148,014 | +0.12(+0.46%) |
May 04, 2007 | 26.75 | 27.18 | 26.45 | 26.76 | 148,872 | +0.01(+0.03%) |
May 03, 2007 | 26.58 | 27.13 | 26.51 | 26.75 | 440,245 | +0.20(+0.77%) |
May 02, 2007 | 25.86 | 26.63 | 25.83 | 26.55 | 228,148 | +0.61(+2.36%) |