Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.30 | 25.05 | 23.85 | 24.30 | 3,567 | +0.54(+2.29%) |
Jul 30, 2007 | 24.00 | 24.00 | 23.25 | 23.76 | 9,430 | -0.09(-0.39%) |
Jul 27, 2007 | 23.85 | 25.20 | 23.70 | 23.85 | 13,484 | -0.60(-2.45%) |
Jul 26, 2007 | 24.75 | 25.50 | 23.85 | 24.45 | 10,788 | -1.35(-5.23%) |
Jul 25, 2007 | 26.40 | 26.70 | 25.50 | 25.80 | 18,061 | -0.60(-2.27%) |
Jul 24, 2007 | 26.70 | 26.85 | 26.25 | 26.40 | 16,475 | -0.30(-1.12%) |
Jul 23, 2007 | 27.75 | 28.05 | 26.55 | 26.70 | 27,526 | -0.90(-3.26%) |
Jul 20, 2007 | 26.70 | 27.75 | 26.40 | 27.60 | 20,287 | +0.45(+1.66%) |
Jul 19, 2007 | 25.35 | 27.15 | 24.75 | 27.15 | 55,962 | +2.25(+9.04%) |
Jul 18, 2007 | 24.90 | 25.05 | 24.30 | 24.90 | 9,856 | -0.60(-2.35%) |
Jul 17, 2007 | 25.65 | 26.40 | 25.35 | 25.50 | 35,508 | +0.15(+0.59%) |
Jul 16, 2007 | 25.20 | 25.65 | 25.05 | 25.35 | 138,325 | +1.35(+5.63%) |
Jul 13, 2007 | 23.10 | 24.00 | 22.80 | 24.00 | 56,842 | +1.05(+4.58%) |
Jul 12, 2007 | 22.50 | 23.40 | 22.20 | 22.95 | 57,485 | +0.60(+2.68%) |
Jul 11, 2007 | 22.20 | 22.80 | 22.20 | 22.35 | 153,887 | +0.30(+1.36%) |
Jul 10, 2007 | 22.50 | 22.50 | 22.05 | 22.05 | 7,657 | -0.15(-0.68%) |
Jul 09, 2007 | 22.50 | 22.65 | 22.05 | 22.20 | 19,940 | +0.15(+0.68%) |
Jul 06, 2007 | 21.60 | 22.20 | 21.60 | 22.05 | 7,911 | +0.30(+1.37%) |
Jul 05, 2007 | 22.65 | 22.65 | 21.75 | 21.75 | 70,022 | -0.45(-2.02%) |
Jul 03, 2007 | 22.50 | 22.50 | 21.60 | 22.20 | 82,834 | +0.45(+2.07%) |
Jul 02, 2007 | 21.90 | 22.35 | 21.30 | 21.75 | 29,464 | +0.30(+1.40%) |
Jun 29, 2007 | 21.75 | 22.05 | 21.45 | 21.45 | 2,267 | -0.15(-0.69%) |
Jun 28, 2007 | 22.35 | 22.54 | 21.30 | 21.60 | 7,900 | -0.15(-0.70%) |
Jun 27, 2007 | 21.30 | 22.50 | 21.30 | 21.75 | 19,587 | -0.15(-0.68%) |
Jun 26, 2007 | 22.05 | 22.50 | 21.30 | 21.90 | 7,875 | -0.45(-2.01%) |
Jun 25, 2007 | 22.80 | 23.25 | 22.05 | 22.35 | 7,179 | -0.90(-3.87%) |
Jun 22, 2007 | 22.50 | 23.25 | 22.20 | 23.25 | 4,706 | +0.75(+3.33%) |
Jun 21, 2007 | 22.50 | 22.80 | 22.20 | 22.50 | 14,078 | -0.00(-0.01%) |
Jun 20, 2007 | 22.95 | 23.40 | 22.50 | 22.50 | 5,886 | -0.75(-3.22%) |
Jun 19, 2007 | 23.55 | 23.55 | 23.10 | 23.25 | 6,666 | -0.15(-0.64%) |
Jun 18, 2007 | 23.25 | 23.55 | 23.25 | 23.40 | 9,073 | -0.15(-0.64%) |
Jun 15, 2007 | 23.55 | 23.85 | 23.10 | 23.55 | 11,366 | -0.15(-0.63%) |
Jun 14, 2007 | 24.00 | 24.00 | 23.70 | 23.70 | 5,860 | +0.00(+0.00%) |
Jun 13, 2007 | 23.85 | 24.15 | 23.40 | 23.70 | 8,233 | +0.30(+1.28%) |
Jun 12, 2007 | 23.70 | 23.70 | 23.25 | 23.40 | 6,166 | +0.00(+0.00%) |
Jun 11, 2007 | 24.00 | 24.00 | 23.25 | 23.40 | 6,311 | +0.30(+1.30%) |
Jun 08, 2007 | 23.25 | 23.55 | 22.80 | 23.10 | 7,270 | +0.00(+0.00%) |
Jun 07, 2007 | 24.00 | 24.00 | 22.80 | 23.10 | 9,651 | -0.90(-3.75%) |
Jun 06, 2007 | 24.75 | 24.75 | 24.00 | 24.00 | 4,613 | +0.00(+0.00%) |
Jun 05, 2007 | 24.00 | 24.00 | 23.85 | 24.00 | 6,363 | +0.00(+0.00%) |
Jun 04, 2007 | 24.15 | 24.15 | 23.70 | 24.00 | 7,858 | +0.00(+0.00%) |
Jun 01, 2007 | 23.40 | 24.30 | 23.40 | 24.00 | 14,147 | +0.60(+2.56%) |
May 31, 2007 | 24.90 | 24.90 | 22.80 | 23.40 | 24,436 | -1.50(-6.02%) |
May 30, 2007 | 25.20 | 25.20 | 24.75 | 24.90 | 5,786 | -0.15(-0.60%) |
May 29, 2007 | 25.50 | 25.95 | 24.80 | 25.05 | 11,181 | -0.45(-1.76%) |
May 25, 2007 | 25.50 | 25.80 | 25.20 | 25.50 | 7,667 | +0.00(+0.00%) |
May 24, 2007 | 26.40 | 26.70 | 25.50 | 25.50 | 6,824 | -1.20(-4.49%) |
May 23, 2007 | 26.55 | 27.00 | 26.40 | 26.70 | 3,706 | -0.30(-1.11%) |
May 22, 2007 | 26.70 | 27.00 | 26.55 | 27.00 | 468 | +0.30(+1.12%) |
May 21, 2007 | 26.40 | 27.00 | 26.10 | 26.70 | 3,627 | -0.30(-1.11%) |
May 18, 2007 | 27.15 | 27.60 | 27.00 | 27.00 | 1,607 | -0.15(-0.55%) |
May 17, 2007 | 27.75 | 27.75 | 27.00 | 27.15 | 1,860 | -0.15(-0.55%) |
May 16, 2007 | 27.30 | 27.75 | 27.00 | 27.30 | 5,187 | +0.00(+0.00%) |
May 15, 2007 | 27.60 | 28.35 | 27.00 | 27.30 | 6,869 | +0.00(+0.00%) |
May 14, 2007 | 27.60 | 27.75 | 27.15 | 27.30 | 5,350 | +0.15(+0.55%) |
May 11, 2007 | 27.00 | 27.15 | 26.85 | 27.15 | 2,433 | +0.00(+0.00%) |
May 10, 2007 | 27.45 | 27.60 | 26.85 | 27.15 | 2,135 | +0.00(+0.00%) |
May 09, 2007 | 26.70 | 27.45 | 26.70 | 27.15 | 3,883 | +0.30(+1.12%) |
May 08, 2007 | 27.00 | 27.60 | 26.85 | 26.85 | 1,820 | -0.60(-2.19%) |
May 07, 2007 | 27.30 | 27.60 | 27.15 | 27.45 | 4,237 | +0.45(+1.67%) |
May 04, 2007 | 27.60 | 28.35 | 27.00 | 27.00 | 3,195 | -0.45(-1.64%) |
May 03, 2007 | 27.15 | 28.05 | 27.00 | 27.45 | 8,553 | +0.75(+2.81%) |
May 02, 2007 | 26.85 | 27.45 | 25.65 | 26.70 | 6,313 | -0.45(-1.66%) |