Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.63 | 26.28 | 25.56 | 25.60 | 574,413 | -0.03(-0.12%) |
Jul 30, 2007 | 25.24 | 26.06 | 24.80 | 25.63 | 432,341 | +0.20(+0.78%) |
Jul 27, 2007 | 25.11 | 25.82 | 24.90 | 25.43 | 493,993 | +0.18(+0.73%) |
Jul 26, 2007 | 25.94 | 25.94 | 24.58 | 25.25 | 636,586 | -0.68(-2.63%) |
Jul 25, 2007 | 26.48 | 26.62 | 25.63 | 25.93 | 562,943 | -0.59(-2.23%) |
Jul 24, 2007 | 27.16 | 27.41 | 26.13 | 26.52 | 580,018 | -0.79(-2.89%) |
Jul 23, 2007 | 27.99 | 28.14 | 27.08 | 27.31 | 740,728 | -0.77(-2.73%) |
Jul 20, 2007 | 29.48 | 29.48 | 27.81 | 28.08 | 680,511 | -1.36(-4.61%) |
Jul 19, 2007 | 29.06 | 29.88 | 28.81 | 29.44 | 639,062 | +0.80(+2.79%) |
Jul 18, 2007 | 28.77 | 29.11 | 28.17 | 28.64 | 1,046,378 | +0.46(+1.63%) |
Jul 17, 2007 | 29.33 | 29.91 | 28.04 | 28.18 | 1,061,628 | -1.07(-3.67%) |
Jul 16, 2007 | 27.54 | 29.88 | 27.54 | 29.25 | 1,212,303 | +1.67(+6.06%) |
Jul 13, 2007 | 26.85 | 27.77 | 26.55 | 27.58 | 534,007 | +0.59(+2.19%) |
Jul 12, 2007 | 26.55 | 27.79 | 26.55 | 26.99 | 908,869 | +0.51(+1.91%) |
Jul 11, 2007 | 25.42 | 26.78 | 25.42 | 26.48 | 1,823,994 | +1.05(+4.13%) |
Jul 10, 2007 | 26.48 | 26.62 | 25.32 | 25.43 | 3,649,552 | +3.47(+15.79%) |
Jul 09, 2007 | 22.39 | 22.43 | 21.90 | 21.97 | 678,425 | -0.21(-0.97%) |
Jul 06, 2007 | 22.52 | 22.52 | 22.07 | 22.18 | 277,105 | -0.26(-1.16%) |
Jul 05, 2007 | 22.33 | 22.93 | 22.08 | 22.44 | 459,061 | -0.50(-2.17%) |
Jul 03, 2007 | 23.32 | 23.44 | 22.78 | 22.94 | 133,730 | -0.35(-1.48%) |
Jul 02, 2007 | 23.23 | 23.39 | 23.12 | 23.29 | 245,953 | +0.10(+0.43%) |
Jun 29, 2007 | 23.31 | 23.48 | 23.06 | 23.19 | 316,468 | +0.07(+0.30%) |
Jun 28, 2007 | 23.06 | 23.78 | 22.99 | 23.12 | 533,486 | +0.14(+0.60%) |
Jun 27, 2007 | 22.23 | 22.98 | 22.06 | 22.98 | 653,921 | +0.54(+2.39%) |
Jun 26, 2007 | 22.89 | 23.32 | 22.13 | 22.44 | 594,746 | -0.62(-2.69%) |
Jun 25, 2007 | 23.78 | 23.78 | 22.79 | 23.06 | 519,670 | -0.72(-3.03%) |
Jun 22, 2007 | 24.47 | 24.75 | 23.46 | 23.78 | 367,301 | -0.66(-2.70%) |
Jun 21, 2007 | 23.93 | 24.91 | 23.78 | 24.44 | 603,349 | +0.97(+4.12%) |
Jun 20, 2007 | 23.68 | 24.23 | 23.44 | 23.48 | 429,474 | -0.23(-0.97%) |
Jun 19, 2007 | 23.48 | 23.88 | 23.15 | 23.71 | 293,006 | +0.03(+0.13%) |
Jun 18, 2007 | 23.59 | 24.04 | 23.59 | 23.68 | 162,274 | -0.49(-2.03%) |
Jun 15, 2007 | 24.44 | 24.59 | 24.05 | 24.17 | 289,096 | +0.22(+0.93%) |
Jun 14, 2007 | 23.88 | 24.38 | 23.62 | 23.94 | 345,143 | -0.08(-0.35%) |
Jun 13, 2007 | 23.81 | 24.38 | 23.59 | 24.03 | 332,630 | +0.36(+1.52%) |
Jun 12, 2007 | 23.83 | 24.07 | 23.33 | 23.67 | 312,427 | -0.08(-0.32%) |
Jun 11, 2007 | 23.71 | 24.21 | 23.66 | 23.75 | 124,606 | -0.14(-0.58%) |
Jun 08, 2007 | 23.98 | 24.35 | 23.68 | 23.88 | 265,374 | -0.28(-1.14%) |
Jun 07, 2007 | 23.97 | 24.48 | 23.96 | 24.16 | 389,850 | +0.24(+0.99%) |
Jun 06, 2007 | 24.24 | 24.40 | 23.42 | 23.92 | 232,032 | -0.48(-1.95%) |
Jun 05, 2007 | 24.25 | 24.59 | 24.24 | 24.40 | 255,077 | +0.15(+0.63%) |
Jun 04, 2007 | 24.27 | 24.73 | 24.18 | 24.24 | 432,602 | -0.02(-0.06%) |
Jun 01, 2007 | 24.38 | 24.93 | 23.98 | 24.26 | 640,757 | +0.07(+0.29%) |
May 31, 2007 | 24.49 | 24.67 | 23.98 | 24.19 | 276,844 | -0.21(-0.85%) |
May 30, 2007 | 23.56 | 24.62 | 23.56 | 24.40 | 493,341 | +0.71(+3.01%) |
May 29, 2007 | 23.02 | 23.83 | 22.96 | 23.68 | 269,284 | +0.79(+3.45%) |
May 25, 2007 | 22.26 | 23.34 | 22.26 | 22.89 | 375,121 | +0.75(+3.40%) |
May 24, 2007 | 22.58 | 23.76 | 21.87 | 22.14 | 367,431 | -0.38(-1.70%) |
May 23, 2007 | 22.40 | 23.82 | 22.40 | 22.53 | 1,094,474 | +0.08(+0.38%) |
May 22, 2007 | 21.83 | 22.82 | 21.81 | 22.44 | 564,377 | +0.60(+2.74%) |
May 21, 2007 | 21.21 | 22.08 | 20.85 | 21.84 | 298,872 | +0.21(+0.99%) |
May 18, 2007 | 20.91 | 21.94 | 20.71 | 21.63 | 391,153 | +0.70(+3.34%) |
May 17, 2007 | 20.95 | 21.29 | 20.75 | 20.93 | 174,917 | -0.05(-0.22%) |
May 16, 2007 | 20.71 | 21.29 | 20.62 | 20.98 | 347,750 | +0.57(+2.78%) |
May 15, 2007 | 20.94 | 21.04 | 20.32 | 20.41 | 553,428 | -0.64(-3.06%) |
May 14, 2007 | 21.58 | 21.60 | 20.61 | 21.05 | 418,916 | -0.69(-3.18%) |
May 11, 2007 | 21.56 | 22.16 | 21.08 | 21.74 | 340,711 | +0.35(+1.65%) |
May 10, 2007 | 21.39 | 22.09 | 21.04 | 21.39 | 489,170 | -0.10(-0.46%) |
May 09, 2007 | 20.71 | 21.49 | 20.06 | 21.49 | 725,739 | +0.64(+3.09%) |
May 08, 2007 | 19.17 | 21.12 | 18.93 | 20.85 | 757,673 | +1.83(+9.60%) |
May 07, 2007 | 18.68 | 19.18 | 18.68 | 19.02 | 297,047 | +0.35(+1.85%) |
May 04, 2007 | 18.41 | 18.84 | 18.26 | 18.67 | 273,455 | +0.45(+2.48%) |
May 03, 2007 | 17.84 | 18.56 | 17.81 | 18.22 | 560,727 | +0.54(+3.04%) |
May 02, 2007 | 17.72 | 17.99 | 17.58 | 17.68 | 313,731 | -0.17(-0.94%) |