Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.46 | 25.66 | 24.99 | 25.05 | 400,399 | -0.20(-0.79%) |
Jul 30, 2007 | 24.97 | 25.49 | 24.86 | 25.25 | 409,480 | +0.28(+1.12%) |
Jul 27, 2007 | 25.32 | 25.55 | 24.91 | 24.97 | 486,179 | -0.39(-1.55%) |
Jul 26, 2007 | 25.52 | 25.75 | 25.10 | 25.36 | 745,055 | -0.65(-2.50%) |
Jul 25, 2007 | 26.13 | 26.18 | 25.56 | 26.01 | 387,266 | +0.06(+0.22%) |
Jul 24, 2007 | 26.02 | 26.25 | 25.80 | 25.95 | 458,936 | -0.52(-1.97%) |
Jul 23, 2007 | 26.67 | 26.83 | 26.47 | 26.48 | 214,729 | -0.14(-0.54%) |
Jul 20, 2007 | 26.63 | 26.76 | 26.34 | 26.62 | 511,326 | -0.07(-0.27%) |
Jul 19, 2007 | 26.83 | 26.90 | 26.61 | 26.69 | 108,971 | +0.00(+0.00%) |
Jul 18, 2007 | 26.47 | 26.77 | 26.45 | 26.69 | 339,487 | +0.13(+0.48%) |
Jul 17, 2007 | 26.58 | 26.84 | 26.53 | 26.56 | 221,435 | -0.01(-0.03%) |
Jul 16, 2007 | 26.72 | 26.79 | 26.51 | 26.57 | 232,751 | -0.18(-0.67%) |
Jul 13, 2007 | 26.73 | 26.78 | 26.59 | 26.75 | 235,405 | +0.03(+0.11%) |
Jul 12, 2007 | 26.16 | 26.72 | 26.16 | 26.72 | 211,376 | +0.75(+2.89%) |
Jul 11, 2007 | 25.91 | 26.06 | 25.80 | 25.97 | 361,002 | +0.01(+0.06%) |
Jul 10, 2007 | 25.95 | 26.19 | 25.75 | 25.95 | 341,862 | -0.27(-1.04%) |
Jul 09, 2007 | 26.34 | 26.41 | 26.00 | 26.23 | 379,024 | -0.03(-0.11%) |
Jul 06, 2007 | 27.05 | 27.05 | 26.22 | 26.25 | 204,810 | -0.28(-1.05%) |
Jul 05, 2007 | 26.55 | 26.75 | 26.26 | 26.53 | 197,265 | -0.01(-0.05%) |
Jul 03, 2007 | 26.72 | 26.83 | 26.49 | 26.55 | 106,456 | -0.20(-0.75%) |
Jul 02, 2007 | 26.75 | 26.81 | 26.49 | 26.75 | 408,362 | +0.16(+0.62%) |
Jun 29, 2007 | 26.76 | 26.84 | 26.43 | 26.58 | 558,687 | -0.04(-0.13%) |
Jun 28, 2007 | 26.71 | 26.84 | 26.46 | 26.62 | 558,966 | -0.04(-0.13%) |
Jun 27, 2007 | 26.31 | 26.66 | 26.15 | 26.66 | 307,354 | +0.17(+0.65%) |
Jun 26, 2007 | 26.46 | 26.66 | 26.38 | 26.48 | 414,649 | +0.11(+0.43%) |
Jun 25, 2007 | 25.93 | 26.63 | 25.69 | 26.37 | 661,790 | +0.44(+1.71%) |
Jun 22, 2007 | 25.91 | 25.97 | 25.42 | 25.93 | 899,850 | -0.08(-0.30%) |
Jun 21, 2007 | 25.89 | 26.14 | 25.57 | 26.00 | 361,700 | +0.11(+0.44%) |
Jun 20, 2007 | 26.11 | 26.31 | 25.81 | 25.89 | 514,400 | -0.11(-0.44%) |
Jun 19, 2007 | 25.85 | 26.12 | 25.58 | 26.00 | 202,435 | +0.06(+0.22%) |
Jun 18, 2007 | 26.28 | 26.33 | 25.80 | 25.95 | 246,861 | -0.32(-1.20%) |
Jun 15, 2007 | 26.66 | 26.66 | 26.15 | 26.26 | 469,693 | +0.42(+1.61%) |
Jun 14, 2007 | 25.90 | 26.09 | 25.71 | 25.85 | 198,662 | -0.03(-0.11%) |
Jun 13, 2007 | 25.52 | 26.08 | 25.52 | 25.88 | 198,523 | +0.38(+1.49%) |
Jun 12, 2007 | 25.60 | 25.85 | 25.39 | 25.50 | 340,046 | -0.23(-0.89%) |
Jun 11, 2007 | 25.70 | 25.79 | 25.47 | 25.73 | 419,958 | -0.10(-0.39%) |
Jun 08, 2007 | 25.57 | 25.90 | 25.50 | 25.83 | 244,626 | +0.16(+0.61%) |
Jun 07, 2007 | 26.03 | 26.13 | 25.40 | 25.67 | 333,479 | -0.54(-2.08%) |
Jun 06, 2007 | 26.41 | 26.41 | 25.81 | 26.21 | 301,207 | -0.29(-1.11%) |
Jun 05, 2007 | 26.73 | 26.92 | 26.25 | 26.51 | 291,847 | -0.37(-1.36%) |
Jun 04, 2007 | 26.91 | 26.96 | 26.55 | 26.87 | 188,464 | -0.14(-0.50%) |
Jun 01, 2007 | 26.73 | 27.18 | 26.73 | 27.01 | 561,481 | +0.42(+1.59%) |
May 31, 2007 | 26.70 | 26.86 | 26.30 | 26.58 | 807,923 | -0.01(-0.05%) |
May 30, 2007 | 26.12 | 26.61 | 26.07 | 26.60 | 303,442 | +0.25(+0.95%) |
May 29, 2007 | 26.48 | 26.55 | 26.20 | 26.35 | 291,009 | -0.01(-0.05%) |
May 25, 2007 | 26.01 | 26.47 | 26.01 | 26.36 | 256,082 | +0.49(+1.91%) |
May 24, 2007 | 26.43 | 26.51 | 25.73 | 25.87 | 434,348 | -0.57(-2.14%) |
May 23, 2007 | 26.62 | 26.78 | 26.27 | 26.43 | 446,362 | -0.15(-0.57%) |
May 22, 2007 | 26.40 | 26.61 | 25.97 | 26.58 | 379,303 | +0.19(+0.70%) |
May 21, 2007 | 26.16 | 26.73 | 26.16 | 26.40 | 445,774 | +0.24(+0.90%) |
May 18, 2007 | 25.27 | 26.36 | 25.27 | 26.16 | 722,438 | +1.38(+5.57%) |
May 17, 2007 | 23.95 | 25.04 | 23.98 | 24.78 | 637,202 | +0.83(+3.47%) |
May 16, 2007 | 23.59 | 23.96 | 23.35 | 23.95 | 225,715 | +0.46(+1.95%) |
May 15, 2007 | 23.51 | 23.85 | 23.29 | 23.49 | 273,825 | -0.06(-0.24%) |
May 14, 2007 | 23.80 | 23.89 | 23.35 | 23.55 | 345,774 | -0.25(-1.05%) |
May 11, 2007 | 23.52 | 23.83 | 23.49 | 23.80 | 124,199 | +0.37(+1.59%) |
May 10, 2007 | 23.74 | 23.75 | 23.28 | 23.43 | 340,046 | -0.49(-2.06%) |
May 09, 2007 | 23.62 | 24.06 | 23.54 | 23.92 | 102,265 | +0.21(+0.88%) |
May 08, 2007 | 23.71 | 23.72 | 23.32 | 23.71 | 210,817 | -0.07(-0.30%) |
May 07, 2007 | 23.74 | 24.03 | 23.74 | 23.79 | 102,963 | -0.01(-0.03%) |
May 04, 2007 | 23.97 | 23.97 | 23.50 | 23.79 | 262,648 | -0.18(-0.75%) |
May 03, 2007 | 23.87 | 24.10 | 23.87 | 23.97 | 227,023 | -0.19(-0.77%) |
May 02, 2007 | 23.82 | 24.23 | 23.56 | 24.16 | 212,354 | +0.31(+1.29%) |