Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.50 | 27.68 | 26.32 | 27.34 | 85,498 | +1.14(+4.34%) |
Jul 30, 2007 | 27.92 | 27.92 | 25.80 | 26.20 | 153,775 | +0.26(+0.98%) |
Jul 27, 2007 | 25.99 | 26.10 | 25.41 | 25.95 | 60,939 | -0.06(-0.23%) |
Jul 26, 2007 | 26.55 | 26.55 | 25.76 | 26.00 | 81,320 | -0.55(-2.07%) |
Jul 25, 2007 | 26.89 | 26.89 | 25.91 | 26.55 | 35,666 | +0.08(+0.30%) |
Jul 24, 2007 | 28.26 | 28.36 | 26.32 | 26.48 | 82,441 | -1.79(-6.32%) |
Jul 23, 2007 | 27.37 | 28.60 | 27.37 | 28.26 | 59,920 | +0.79(+2.89%) |
Jul 20, 2007 | 27.87 | 27.87 | 27.28 | 27.47 | 40,558 | -0.29(-1.06%) |
Jul 19, 2007 | 26.95 | 28.09 | 26.76 | 27.76 | 67,767 | +1.01(+3.78%) |
Jul 18, 2007 | 26.71 | 26.83 | 26.12 | 26.75 | 47,691 | +0.11(+0.40%) |
Jul 17, 2007 | 26.50 | 27.23 | 25.93 | 26.64 | 51,666 | +0.10(+0.37%) |
Jul 16, 2007 | 26.30 | 26.69 | 25.96 | 26.54 | 39,437 | +0.13(+0.48%) |
Jul 13, 2007 | 26.30 | 26.53 | 25.88 | 26.42 | 24,049 | +0.12(+0.45%) |
Jul 12, 2007 | 26.07 | 26.41 | 25.81 | 26.30 | 22,623 | +0.32(+1.25%) |
Jul 11, 2007 | 25.91 | 25.98 | 25.72 | 25.98 | 62,671 | +0.00(+0.00%) |
Jul 10, 2007 | 25.79 | 26.00 | 25.47 | 25.98 | 27,004 | +0.19(+0.72%) |
Jul 09, 2007 | 26.03 | 26.12 | 25.51 | 25.79 | 51,156 | -0.48(-1.83%) |
Jul 06, 2007 | 26.20 | 26.49 | 26.10 | 26.27 | 44,634 | -0.02(-0.07%) |
Jul 05, 2007 | 26.30 | 26.49 | 26.15 | 26.29 | 16,304 | +0.15(+0.56%) |
Jul 03, 2007 | 25.76 | 26.39 | 25.76 | 26.14 | 32,202 | +0.48(+1.87%) |
Jul 02, 2007 | 25.32 | 25.81 | 25.32 | 25.66 | 39,539 | +0.41(+1.63%) |
Jun 29, 2007 | 25.22 | 25.58 | 25.08 | 25.25 | 38,112 | +0.16(+0.63%) |
Jun 28, 2007 | 25.46 | 25.49 | 24.62 | 25.09 | 50,850 | -0.32(-1.27%) |
Jun 27, 2007 | 25.48 | 25.48 | 24.77 | 25.42 | 42,698 | +0.08(+0.31%) |
Jun 26, 2007 | 25.12 | 25.47 | 24.97 | 25.34 | 46,468 | +0.38(+1.53%) |
Jun 25, 2007 | 25.38 | 25.38 | 24.44 | 24.95 | 56,557 | -0.52(-2.04%) |
Jun 22, 2007 | 25.27 | 25.47 | 25.05 | 25.47 | 55,130 | +0.13(+0.50%) |
Jun 21, 2007 | 25.51 | 25.51 | 25.20 | 25.35 | 58,086 | -0.03(-0.12%) |
Jun 20, 2007 | 25.22 | 25.93 | 24.96 | 25.38 | 80,199 | +0.21(+0.82%) |
Jun 19, 2007 | 25.34 | 25.37 | 24.97 | 25.17 | 62,366 | -0.05(-0.19%) |
Jun 18, 2007 | 25.05 | 25.43 | 24.93 | 25.22 | 55,232 | +0.51(+2.07%) |
Jun 15, 2007 | 24.29 | 24.92 | 24.22 | 24.71 | 75,308 | +0.58(+2.40%) |
Jun 14, 2007 | 23.84 | 24.29 | 23.54 | 24.13 | 66,340 | +0.28(+1.19%) |
Jun 13, 2007 | 23.62 | 24.12 | 23.61 | 23.85 | 46,367 | +0.27(+1.12%) |
Jun 12, 2007 | 24.39 | 24.39 | 23.22 | 23.58 | 140,425 | -0.80(-3.30%) |
Jun 11, 2007 | 24.07 | 24.43 | 23.91 | 24.39 | 94,772 | +0.51(+2.14%) |
Jun 08, 2007 | 23.48 | 23.89 | 23.23 | 23.88 | 67,359 | +0.59(+2.53%) |
Jun 07, 2007 | 24.01 | 24.12 | 22.79 | 23.29 | 126,261 | -0.87(-3.61%) |
Jun 06, 2007 | 23.84 | 24.37 | 23.34 | 24.16 | 119,841 | +0.41(+1.74%) |
Jun 05, 2007 | 24.14 | 24.59 | 23.64 | 23.75 | 84,174 | -0.29(-1.22%) |
Jun 04, 2007 | 24.14 | 24.40 | 23.60 | 24.04 | 86,925 | -0.09(-0.37%) |
Jun 01, 2007 | 24.26 | 24.50 | 23.96 | 24.13 | 63,079 | -0.37(-1.52%) |
May 31, 2007 | 24.73 | 24.73 | 24.07 | 24.50 | 39,845 | -0.09(-0.36%) |
May 30, 2007 | 24.18 | 24.93 | 23.88 | 24.59 | 116,274 | +0.36(+1.50%) |
May 29, 2007 | 25.03 | 25.24 | 23.88 | 24.23 | 87,638 | -1.05(-4.15%) |
May 25, 2007 | 24.19 | 25.31 | 24.18 | 25.28 | 50,901 | +0.99(+4.08%) |
May 24, 2007 | 25.85 | 25.95 | 24.23 | 24.29 | 90,492 | -1.62(-6.25%) |
May 23, 2007 | 26.20 | 26.49 | 25.87 | 25.91 | 34,647 | -0.14(-0.53%) |
May 22, 2007 | 26.10 | 26.56 | 26.00 | 26.04 | 41,475 | -0.12(-0.45%) |
May 21, 2007 | 25.68 | 26.32 | 25.67 | 26.16 | 173,836 | +0.38(+1.48%) |
May 18, 2007 | 26.10 | 26.22 | 25.72 | 25.78 | 51,462 | -0.13(-0.49%) |
May 17, 2007 | 26.12 | 26.36 | 25.85 | 25.91 | 53,296 | -0.26(-1.01%) |
May 16, 2007 | 26.50 | 26.63 | 26.15 | 26.17 | 46,061 | -0.31(-1.19%) |
May 15, 2007 | 27.08 | 27.11 | 26.38 | 26.49 | 40,660 | -0.42(-1.57%) |
May 14, 2007 | 27.05 | 27.05 | 26.76 | 26.91 | 54,417 | -0.20(-0.72%) |
May 11, 2007 | 27.58 | 27.68 | 26.86 | 27.10 | 31,590 | -0.43(-1.57%) |
May 10, 2007 | 27.88 | 27.88 | 27.46 | 27.54 | 33,425 | -0.29(-1.06%) |
May 09, 2007 | 27.62 | 28.09 | 27.61 | 27.83 | 86,823 | +0.27(+0.96%) |
May 08, 2007 | 27.72 | 28.01 | 27.55 | 27.56 | 76,123 | -0.21(-0.74%) |
May 07, 2007 | 27.89 | 28.19 | 27.70 | 27.77 | 66,951 | -0.07(-0.25%) |
May 04, 2007 | 27.68 | 27.87 | 27.52 | 27.84 | 55,742 | +0.40(+1.47%) |
May 03, 2007 | 27.48 | 27.84 | 27.40 | 27.44 | 80,709 | -0.14(-0.50%) |
May 02, 2007 | 28.01 | 28.34 | 27.38 | 27.57 | 109,039 | -0.53(-1.89%) |