Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.12 | 26.22 | 25.59 | 25.60 | 428,100 | -0.46(-1.77%) |
Jul 30, 2007 | 25.72 | 26.34 | 25.66 | 26.06 | 382,100 | +0.42(+1.64%) |
Jul 27, 2007 | 26.15 | 26.34 | 25.56 | 25.64 | 371,700 | -0.70(-2.66%) |
Jul 26, 2007 | 26.95 | 26.95 | 26.01 | 26.34 | 432,700 | -0.98(-3.59%) |
Jul 25, 2007 | 27.54 | 27.79 | 26.88 | 27.32 | 295,700 | -0.08(-0.29%) |
Jul 24, 2007 | 28.00 | 28.10 | 27.30 | 27.40 | 380,600 | -0.60(-2.14%) |
Jul 23, 2007 | 28.00 | 28.20 | 27.90 | 28.00 | 328,600 | -0.04(-0.14%) |
Jul 20, 2007 | 27.99 | 28.39 | 27.87 | 28.04 | 326,500 | -0.01(-0.04%) |
Jul 19, 2007 | 28.42 | 28.47 | 27.90 | 28.05 | 582,100 | -0.45(-1.58%) |
Jul 18, 2007 | 28.00 | 28.50 | 27.54 | 28.50 | 703,900 | +0.46(+1.64%) |
Jul 17, 2007 | 26.25 | 29.37 | 26.25 | 28.04 | 912,200 | +3.75(+15.44%) |
Jul 16, 2007 | 24.12 | 24.67 | 24.06 | 24.29 | 218,300 | +0.17(+0.70%) |
Jul 13, 2007 | 24.00 | 24.20 | 23.74 | 24.12 | 156,900 | +0.38(+1.60%) |
Jul 12, 2007 | 23.17 | 23.75 | 23.02 | 23.74 | 85,600 | +0.73(+3.17%) |
Jul 11, 2007 | 22.95 | 23.21 | 22.90 | 23.01 | 115,500 | +0.06(+0.26%) |
Jul 10, 2007 | 23.56 | 23.87 | 22.90 | 22.95 | 283,200 | -0.61(-2.59%) |
Jul 09, 2007 | 23.71 | 23.81 | 23.44 | 23.56 | 148,100 | -0.18(-0.76%) |
Jul 06, 2007 | 23.74 | 23.79 | 23.39 | 23.74 | 112,900 | +0.09(+0.38%) |
Jul 05, 2007 | 23.87 | 23.92 | 23.51 | 23.65 | 159,900 | -0.23(-0.96%) |
Jul 03, 2007 | 23.69 | 23.93 | 23.61 | 23.88 | 106,700 | +0.32(+1.36%) |
Jul 02, 2007 | 22.80 | 23.57 | 22.79 | 23.56 | 162,200 | +0.96(+4.25%) |
Jun 29, 2007 | 22.85 | 22.90 | 22.56 | 22.60 | 196,900 | -0.12(-0.53%) |
Jun 28, 2007 | 22.82 | 22.93 | 22.53 | 22.72 | 252,100 | -0.07(-0.31%) |
Jun 27, 2007 | 22.11 | 22.81 | 22.11 | 22.79 | 177,100 | +0.50(+2.24%) |
Jun 26, 2007 | 22.20 | 22.47 | 22.15 | 22.29 | 206,200 | +0.19(+0.86%) |
Jun 25, 2007 | 22.25 | 22.46 | 21.93 | 22.10 | 225,500 | -0.16(-0.72%) |
Jun 22, 2007 | 22.25 | 22.34 | 22.10 | 22.26 | 341,900 | +0.03(+0.13%) |
Jun 21, 2007 | 22.04 | 22.32 | 22.02 | 22.23 | 212,800 | +0.11(+0.50%) |
Jun 20, 2007 | 22.10 | 22.38 | 21.99 | 22.12 | 440,000 | -0.02(-0.09%) |
Jun 19, 2007 | 22.05 | 22.27 | 22.00 | 22.14 | 154,700 | -0.04(-0.18%) |
Jun 18, 2007 | 22.04 | 22.28 | 22.01 | 22.18 | 149,500 | +0.16(+0.73%) |
Jun 15, 2007 | 22.70 | 22.74 | 22.00 | 22.02 | 337,900 | +0.00(+0.00%) |
Jun 14, 2007 | 22.10 | 22.45 | 21.93 | 22.02 | 91,000 | -0.08(-0.36%) |
Jun 13, 2007 | 21.70 | 22.23 | 21.56 | 22.10 | 157,000 | +0.54(+2.50%) |
Jun 12, 2007 | 21.89 | 22.00 | 21.50 | 21.56 | 136,900 | -0.43(-1.96%) |
Jun 11, 2007 | 22.26 | 22.34 | 21.92 | 21.99 | 147,900 | -0.38(-1.70%) |
Jun 08, 2007 | 22.08 | 22.39 | 21.92 | 22.37 | 163,400 | +0.31(+1.41%) |
Jun 07, 2007 | 22.98 | 23.10 | 21.97 | 22.06 | 252,700 | -0.92(-4.00%) |
Jun 06, 2007 | 23.25 | 23.25 | 22.91 | 22.98 | 102,800 | -0.52(-2.21%) |
Jun 05, 2007 | 23.65 | 23.65 | 23.32 | 23.50 | 176,600 | -0.17(-0.72%) |
Jun 04, 2007 | 23.47 | 23.75 | 23.43 | 23.67 | 143,600 | +0.09(+0.38%) |
Jun 01, 2007 | 23.60 | 23.80 | 23.49 | 23.58 | 379,100 | +0.07(+0.30%) |
May 31, 2007 | 23.80 | 23.80 | 23.42 | 23.51 | 239,100 | -0.19(-0.80%) |
May 30, 2007 | 23.71 | 23.70 | 23.30 | 23.70 | 160,400 | -0.01(-0.04%) |
May 29, 2007 | 23.44 | 23.80 | 23.44 | 23.71 | 153,600 | +0.35(+1.50%) |
May 25, 2007 | 23.46 | 23.55 | 23.25 | 23.36 | 128,900 | +0.10(+0.43%) |
May 24, 2007 | 23.67 | 23.75 | 23.24 | 23.26 | 242,800 | -0.34(-1.44%) |
May 23, 2007 | 23.89 | 23.94 | 23.56 | 23.60 | 119,900 | -0.22(-0.92%) |
May 22, 2007 | 23.73 | 23.98 | 23.65 | 23.82 | 107,400 | +0.04(+0.17%) |
May 21, 2007 | 23.60 | 24.18 | 23.52 | 23.78 | 150,900 | +0.27(+1.15%) |
May 18, 2007 | 23.40 | 23.68 | 23.31 | 23.51 | 104,500 | +0.11(+0.47%) |
May 17, 2007 | 23.49 | 23.65 | 23.28 | 23.40 | 132,200 | -0.12(-0.51%) |
May 16, 2007 | 23.19 | 23.58 | 23.19 | 23.52 | 192,500 | +0.33(+1.42%) |
May 15, 2007 | 23.41 | 23.59 | 23.12 | 23.19 | 184,000 | -0.11(-0.47%) |
May 14, 2007 | 23.30 | 23.43 | 23.10 | 23.30 | 188,000 | -0.08(-0.34%) |
May 11, 2007 | 23.40 | 23.49 | 23.17 | 23.38 | 110,400 | +0.16(+0.69%) |
May 10, 2007 | 23.51 | 23.51 | 23.16 | 23.22 | 212,300 | -0.49(-2.07%) |
May 09, 2007 | 23.50 | 23.89 | 23.40 | 23.71 | 123,900 | +0.18(+0.76%) |
May 08, 2007 | 23.25 | 23.54 | 23.16 | 23.53 | 255,300 | +0.22(+0.94%) |
May 07, 2007 | 23.21 | 23.69 | 23.07 | 23.31 | 143,700 | +0.10(+0.43%) |
May 04, 2007 | 22.85 | 23.22 | 22.89 | 23.21 | 166,100 | +0.36(+1.58%) |
May 03, 2007 | 23.08 | 23.13 | 22.73 | 22.85 | 344,600 | -0.40(-1.72%) |
May 02, 2007 | 22.60 | 23.76 | 22.60 | 23.25 | 283,100 | -0.02(-0.09%) |