Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.65 | 24.65 | 23.64 | 23.81 | 75,568 | -0.64(-2.62%) |
Jul 30, 2007 | 24.98 | 24.98 | 23.98 | 24.45 | 46,897 | -0.63(-2.52%) |
Jul 27, 2007 | 25.24 | 25.24 | 24.73 | 25.08 | 94,551 | -0.15(-0.58%) |
Jul 26, 2007 | 25.20 | 25.67 | 24.91 | 25.22 | 336,785 | -0.40(-1.55%) |
Jul 25, 2007 | 25.65 | 25.69 | 25.26 | 25.62 | 123,550 | +0.02(+0.09%) |
Jul 24, 2007 | 25.72 | 25.85 | 25.31 | 25.60 | 216,102 | -0.39(-1.50%) |
Jul 23, 2007 | 26.04 | 26.26 | 25.77 | 25.98 | 115,944 | +0.11(+0.41%) |
Jul 20, 2007 | 26.27 | 26.27 | 25.86 | 25.88 | 54,780 | -0.45(-1.69%) |
Jul 19, 2007 | 26.83 | 26.83 | 26.16 | 26.32 | 21,633 | -0.45(-1.66%) |
Jul 18, 2007 | 26.94 | 26.94 | 25.86 | 26.77 | 59,787 | -0.37(-1.37%) |
Jul 17, 2007 | 25.82 | 27.53 | 25.82 | 27.14 | 110,240 | +1.39(+5.41%) |
Jul 16, 2007 | 25.72 | 25.92 | 25.55 | 25.75 | 30,909 | -0.12(-0.47%) |
Jul 13, 2007 | 25.92 | 25.98 | 25.43 | 25.87 | 38,196 | +0.02(+0.06%) |
Jul 12, 2007 | 25.80 | 26.17 | 25.53 | 25.85 | 68,125 | +0.17(+0.66%) |
Jul 11, 2007 | 25.04 | 25.74 | 24.79 | 25.68 | 52,613 | +0.58(+2.32%) |
Jul 10, 2007 | 25.33 | 25.40 | 24.45 | 25.10 | 88,708 | -0.41(-1.59%) |
Jul 09, 2007 | 26.29 | 26.29 | 25.20 | 25.51 | 37,934 | -0.67(-2.57%) |
Jul 06, 2007 | 25.44 | 26.33 | 25.44 | 26.18 | 57,443 | +0.57(+2.21%) |
Jul 05, 2007 | 25.35 | 25.81 | 24.61 | 25.61 | 86,129 | +0.22(+0.86%) |
Jul 03, 2007 | 25.26 | 25.41 | 25.04 | 25.39 | 112,291 | +0.18(+0.71%) |
Jul 02, 2007 | 24.98 | 25.23 | 24.86 | 25.21 | 120,408 | +0.32(+1.27%) |
Jun 29, 2007 | 25.72 | 25.76 | 24.90 | 24.90 | 132,922 | -0.69(-2.69%) |
Jun 28, 2007 | 25.11 | 25.94 | 25.11 | 25.59 | 171,832 | +0.51(+2.03%) |
Jun 27, 2007 | 25.39 | 25.77 | 24.63 | 25.08 | 101,154 | -0.52(-2.03%) |
Jun 26, 2007 | 26.36 | 26.51 | 24.99 | 25.60 | 127,801 | -0.49(-1.86%) |
Jun 25, 2007 | 26.92 | 26.92 | 25.62 | 26.08 | 269,284 | -0.96(-3.54%) |
Jun 22, 2007 | 26.44 | 27.04 | 26.41 | 27.04 | 283,729 | +0.65(+2.46%) |
Jun 21, 2007 | 25.86 | 26.77 | 25.86 | 26.39 | 106,657 | +0.19(+0.71%) |
Jun 20, 2007 | 26.09 | 26.61 | 25.86 | 26.20 | 91,731 | +0.08(+0.31%) |
Jun 19, 2007 | 26.29 | 26.53 | 25.78 | 26.12 | 39,754 | -0.20(-0.77%) |
Jun 18, 2007 | 26.47 | 26.94 | 26.32 | 26.32 | 48,149 | -0.32(-1.22%) |
Jun 15, 2007 | 26.66 | 27.02 | 26.24 | 26.65 | 118,028 | +0.40(+1.51%) |
Jun 14, 2007 | 25.79 | 26.58 | 25.64 | 26.25 | 55,063 | +0.46(+1.79%) |
Jun 13, 2007 | 25.05 | 25.85 | 24.65 | 25.79 | 147,288 | +0.77(+3.08%) |
Jun 12, 2007 | 25.26 | 25.70 | 24.99 | 25.02 | 56,421 | -0.41(-1.59%) |
Jun 11, 2007 | 25.60 | 25.84 | 25.28 | 25.43 | 89,391 | -0.28(-1.07%) |
Jun 08, 2007 | 25.49 | 25.81 | 25.34 | 25.70 | 363,044 | +0.03(+0.13%) |
Jun 07, 2007 | 25.49 | 25.87 | 25.27 | 25.67 | 174,896 | +0.01(+0.03%) |
Jun 06, 2007 | 25.91 | 25.94 | 25.51 | 25.66 | 93,499 | -0.26(-1.00%) |
Jun 05, 2007 | 26.26 | 26.26 | 25.78 | 25.92 | 162,159 | -0.32(-1.20%) |
Jun 04, 2007 | 26.20 | 26.63 | 25.65 | 26.24 | 205,433 | +0.13(+0.50%) |
Jun 01, 2007 | 25.84 | 26.36 | 25.51 | 26.11 | 170,949 | +0.39(+1.51%) |
May 31, 2007 | 25.74 | 25.89 | 25.21 | 25.72 | 643,244 | -0.06(-0.22%) |
May 30, 2007 | 25.72 | 25.82 | 25.60 | 25.77 | 267,332 | -0.28(-1.06%) |
May 29, 2007 | 25.73 | 26.07 | 25.69 | 26.05 | 533,374 | +0.32(+1.26%) |
May 25, 2007 | 25.92 | 26.11 | 25.60 | 25.72 | 931,633 | -0.32(-1.21%) |
May 24, 2007 | 25.88 | 26.18 | 25.80 | 26.04 | 2,308,633 | +0.18(+0.69%) |
May 23, 2007 | 25.61 | 26.04 | 25.26 | 25.86 | 173,537 | +0.33(+1.30%) |
May 22, 2007 | 25.19 | 25.64 | 24.68 | 25.53 | 101,472 | +0.26(+1.03%) |
May 21, 2007 | 24.39 | 25.38 | 24.37 | 25.27 | 91,878 | +0.82(+3.35%) |
May 18, 2007 | 24.32 | 24.66 | 24.17 | 24.45 | 103,766 | +0.15(+0.63%) |
May 17, 2007 | 22.73 | 24.43 | 22.73 | 24.30 | 170,821 | +1.59(+6.99%) |
May 16, 2007 | 22.48 | 22.91 | 22.30 | 22.71 | 206,322 | +0.23(+1.01%) |
May 15, 2007 | 23.60 | 23.60 | 22.48 | 22.48 | 92,262 | -1.17(-4.93%) |
May 14, 2007 | 24.27 | 24.49 | 23.41 | 23.65 | 130,738 | -0.68(-2.80%) |
May 11, 2007 | 24.52 | 25.04 | 24.12 | 24.33 | 287,965 | -0.19(-0.79%) |
May 10, 2007 | 25.64 | 25.82 | 24.48 | 24.53 | 105,597 | -1.29(-4.99%) |
May 09, 2007 | 25.72 | 25.87 | 25.34 | 25.81 | 76,996 | -0.08(-0.31%) |
May 08, 2007 | 25.12 | 25.92 | 25.12 | 25.89 | 239,849 | -0.25(-0.96%) |
May 07, 2007 | 26.84 | 27.11 | 25.99 | 26.15 | 110,636 | -0.87(-3.21%) |
May 04, 2007 | 27.64 | 28.35 | 26.62 | 27.01 | 109,223 | -0.66(-2.40%) |
May 03, 2007 | 28.31 | 28.35 | 26.11 | 27.68 | 88,755 | -0.43(-1.53%) |
May 02, 2007 | 28.88 | 28.88 | 26.36 | 28.11 | 282,551 | -0.15(-0.54%) |