Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.77 | 24.92 | 23.05 | 23.31 | 1,810,840 | -0.07(-0.29%) |
Jul 30, 2007 | 23.29 | 23.90 | 22.98 | 23.38 | 1,701,175 | +0.19(+0.83%) |
Jul 27, 2007 | 24.64 | 24.82 | 23.11 | 23.19 | 1,548,747 | -1.58(-6.38%) |
Jul 26, 2007 | 24.08 | 24.87 | 22.53 | 24.77 | 2,187,781 | +1.64(+7.10%) |
Jul 25, 2007 | 23.09 | 23.57 | 22.48 | 23.13 | 1,257,172 | +0.33(+1.44%) |
Jul 24, 2007 | 24.29 | 24.29 | 22.36 | 22.80 | 2,001,497 | -1.82(-7.40%) |
Jul 23, 2007 | 24.77 | 25.43 | 24.61 | 24.62 | 978,070 | -0.10(-0.40%) |
Jul 20, 2007 | 25.14 | 25.16 | 24.54 | 24.72 | 779,476 | -0.48(-1.91%) |
Jul 19, 2007 | 25.00 | 25.30 | 24.93 | 25.20 | 448,538 | +0.33(+1.34%) |
Jul 18, 2007 | 25.60 | 25.60 | 24.79 | 24.87 | 784,173 | -0.90(-3.50%) |
Jul 17, 2007 | 25.55 | 25.92 | 25.37 | 25.77 | 403,344 | +0.30(+1.19%) |
Jul 16, 2007 | 25.53 | 25.69 | 25.26 | 25.47 | 386,660 | -0.20(-0.79%) |
Jul 13, 2007 | 25.91 | 25.98 | 25.46 | 25.67 | 356,206 | -0.32(-1.24%) |
Jul 12, 2007 | 25.56 | 26.00 | 25.50 | 25.99 | 392,653 | +0.61(+2.41%) |
Jul 11, 2007 | 25.23 | 25.69 | 25.18 | 25.38 | 445,299 | +0.10(+0.42%) |
Jul 10, 2007 | 25.78 | 25.84 | 25.18 | 25.27 | 729,746 | -0.78(-3.01%) |
Jul 09, 2007 | 26.05 | 26.23 | 25.92 | 26.06 | 818,190 | +0.10(+0.38%) |
Jul 06, 2007 | 25.92 | 26.11 | 25.55 | 25.96 | 623,645 | +0.12(+0.45%) |
Jul 05, 2007 | 25.58 | 25.92 | 25.40 | 25.84 | 343,410 | +0.12(+0.46%) |
Jul 03, 2007 | 25.77 | 25.96 | 25.48 | 25.72 | 240,549 | -0.04(-0.14%) |
Jul 02, 2007 | 25.20 | 25.95 | 25.18 | 25.76 | 720,513 | +0.69(+2.76%) |
Jun 29, 2007 | 25.25 | 25.70 | 24.98 | 25.07 | 663,170 | -0.18(-0.71%) |
Jun 28, 2007 | 25.68 | 25.86 | 25.18 | 25.25 | 531,637 | -0.41(-1.61%) |
Jun 27, 2007 | 24.69 | 25.76 | 24.47 | 25.66 | 929,798 | +0.73(+2.92%) |
Jun 26, 2007 | 24.61 | 25.14 | 24.39 | 24.93 | 1,067,325 | +0.33(+1.33%) |
Jun 25, 2007 | 25.35 | 25.35 | 24.32 | 24.61 | 1,476,339 | -0.75(-2.95%) |
Jun 22, 2007 | 25.68 | 25.74 | 24.99 | 25.35 | 1,046,752 | -0.33(-1.27%) |
Jun 21, 2007 | 25.76 | 25.85 | 25.11 | 25.68 | 1,022,130 | -0.07(-0.26%) |
Jun 20, 2007 | 26.47 | 26.55 | 25.73 | 25.75 | 1,208,576 | -0.69(-2.59%) |
Jun 19, 2007 | 26.27 | 26.59 | 25.82 | 26.43 | 835,037 | +0.12(+0.45%) |
Jun 18, 2007 | 26.79 | 26.79 | 26.15 | 26.32 | 467,815 | -0.49(-1.82%) |
Jun 15, 2007 | 27.26 | 27.45 | 26.71 | 26.80 | 816,084 | +0.21(+0.79%) |
Jun 14, 2007 | 26.51 | 27.02 | 26.50 | 26.59 | 391,195 | +0.09(+0.35%) |
Jun 13, 2007 | 25.87 | 26.61 | 25.81 | 26.50 | 571,162 | +0.52(+2.02%) |
Jun 12, 2007 | 26.63 | 26.67 | 25.90 | 25.98 | 713,223 | -0.77(-2.88%) |
Jun 11, 2007 | 26.79 | 27.06 | 26.51 | 26.75 | 526,940 | -0.14(-0.51%) |
Jun 08, 2007 | 26.72 | 26.92 | 26.37 | 26.89 | 405,612 | +0.04(+0.14%) |
Jun 07, 2007 | 26.64 | 27.04 | 26.53 | 26.85 | 1,237,734 | +0.14(+0.53%) |
Jun 06, 2007 | 26.70 | 26.98 | 26.34 | 26.71 | 942,271 | -0.19(-0.71%) |
Jun 05, 2007 | 27.04 | 27.45 | 26.72 | 26.90 | 838,438 | -0.32(-1.18%) |
Jun 04, 2007 | 27.69 | 27.75 | 27.01 | 27.22 | 893,514 | -0.36(-1.30%) |
Jun 01, 2007 | 27.10 | 27.66 | 27.10 | 27.58 | 1,270,293 | +0.62(+2.29%) |
May 31, 2007 | 27.01 | 27.58 | 26.51 | 26.96 | 891,408 | +0.08(+0.30%) |
May 30, 2007 | 26.09 | 26.92 | 26.01 | 26.88 | 664,142 | +0.70(+2.69%) |
May 29, 2007 | 26.22 | 26.65 | 26.13 | 26.18 | 549,294 | -0.11(-0.40%) |
May 25, 2007 | 25.78 | 26.37 | 25.78 | 26.28 | 605,989 | +0.54(+2.09%) |
May 24, 2007 | 26.05 | 26.72 | 25.47 | 25.74 | 1,111,091 | -0.27(-1.02%) |
May 23, 2007 | 26.39 | 26.48 | 25.87 | 26.01 | 586,712 | -0.40(-1.50%) |
May 22, 2007 | 26.18 | 26.52 | 26.02 | 26.40 | 721,647 | +0.35(+1.35%) |
May 21, 2007 | 25.89 | 26.27 | 25.84 | 26.05 | 480,804 | +0.16(+0.62%) |
May 18, 2007 | 25.65 | 26.06 | 25.43 | 25.89 | 845,242 | +0.35(+1.38%) |
May 17, 2007 | 25.76 | 25.90 | 25.23 | 25.54 | 1,082,775 | -0.22(-0.86%) |
May 16, 2007 | 25.11 | 25.76 | 25.08 | 25.76 | 807,044 | +0.78(+3.11%) |
May 15, 2007 | 24.90 | 25.88 | 24.87 | 24.98 | 1,345,940 | +0.23(+0.95%) |
May 14, 2007 | 25.08 | 25.12 | 24.63 | 24.75 | 951,343 | -0.39(-1.55%) |
May 11, 2007 | 24.45 | 25.14 | 24.45 | 25.14 | 609,909 | +0.80(+3.27%) |
May 10, 2007 | 24.72 | 24.72 | 24.17 | 24.34 | 529,855 | -0.44(-1.77%) |
May 09, 2007 | 24.32 | 24.94 | 24.27 | 24.78 | 832,769 | +0.36(+1.49%) |
May 08, 2007 | 24.38 | 24.58 | 24.05 | 24.42 | 967,865 | -0.22(-0.88%) |
May 07, 2007 | 24.85 | 25.01 | 24.58 | 24.63 | 587,198 | -0.41(-1.65%) |
May 04, 2007 | 24.46 | 25.05 | 24.44 | 25.05 | 533,905 | +0.59(+2.40%) |
May 03, 2007 | 24.67 | 25.21 | 24.38 | 24.46 | 815,922 | -0.21(-0.85%) |
May 02, 2007 | 23.97 | 24.79 | 23.77 | 24.67 | 1,110,251 | +0.94(+3.95%) |