Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.75 | 25.27 | 24.19 | 24.40 | 511,201 | -0.10(-0.39%) |
Jul 30, 2007 | 24.75 | 24.76 | 24.10 | 24.50 | 824,867 | +0.15(+0.63%) |
Jul 27, 2007 | 24.26 | 24.84 | 24.06 | 24.35 | 507,577 | -0.04(-0.16%) |
Jul 26, 2007 | 24.73 | 24.86 | 24.28 | 24.38 | 570,909 | -0.66(-2.62%) |
Jul 25, 2007 | 25.20 | 25.20 | 24.76 | 25.04 | 603,337 | +0.01(+0.04%) |
Jul 24, 2007 | 26.15 | 26.15 | 24.95 | 25.03 | 766,975 | -1.18(-4.50%) |
Jul 23, 2007 | 26.18 | 26.59 | 25.91 | 26.21 | 321,836 | +0.02(+0.07%) |
Jul 20, 2007 | 26.90 | 27.01 | 25.85 | 26.19 | 612,979 | -0.77(-2.86%) |
Jul 19, 2007 | 26.84 | 27.12 | 26.59 | 26.97 | 403,835 | +0.15(+0.57%) |
Jul 18, 2007 | 27.04 | 27.17 | 26.46 | 26.81 | 371,779 | -0.42(-1.54%) |
Jul 17, 2007 | 27.52 | 27.61 | 27.05 | 27.23 | 770,513 | -0.38(-1.38%) |
Jul 16, 2007 | 27.81 | 28.03 | 27.52 | 27.61 | 309,068 | -0.17(-0.62%) |
Jul 13, 2007 | 27.96 | 28.05 | 27.56 | 27.78 | 542,595 | -0.11(-0.41%) |
Jul 12, 2007 | 27.49 | 29.16 | 27.33 | 27.90 | 1,200,137 | +0.73(+2.70%) |
Jul 11, 2007 | 26.74 | 27.22 | 26.57 | 27.17 | 575,379 | +0.47(+1.75%) |
Jul 10, 2007 | 26.57 | 26.82 | 26.33 | 26.70 | 979,159 | +0.00(+0.00%) |
Jul 09, 2007 | 26.91 | 26.92 | 26.58 | 26.70 | 590,827 | -0.10(-0.39%) |
Jul 06, 2007 | 26.42 | 27.01 | 26.17 | 26.80 | 347,460 | +0.38(+1.44%) |
Jul 05, 2007 | 26.62 | 26.62 | 26.06 | 26.42 | 338,027 | -0.11(-0.43%) |
Jul 03, 2007 | 26.57 | 26.63 | 26.42 | 26.54 | 213,038 | +0.10(+0.40%) |
Jul 02, 2007 | 26.09 | 26.61 | 26.09 | 26.43 | 727,049 | +0.36(+1.39%) |
Jun 29, 2007 | 25.74 | 26.31 | 25.62 | 26.07 | 859,464 | +0.42(+1.63%) |
Jun 28, 2007 | 26.03 | 26.37 | 25.63 | 25.65 | 622,832 | -0.33(-1.28%) |
Jun 27, 2007 | 23.90 | 26.67 | 23.89 | 25.98 | 1,242,484 | +1.81(+7.48%) |
Jun 26, 2007 | 24.48 | 24.64 | 24.08 | 24.18 | 900,852 | -0.30(-1.21%) |
Jun 25, 2007 | 24.71 | 24.74 | 24.26 | 24.47 | 780,566 | -0.31(-1.27%) |
Jun 22, 2007 | 24.38 | 24.96 | 24.38 | 24.78 | 1,145,635 | +0.39(+1.60%) |
Jun 21, 2007 | 24.40 | 24.54 | 24.03 | 24.39 | 491,531 | +0.00(+0.00%) |
Jun 20, 2007 | 25.11 | 25.11 | 24.35 | 24.39 | 647,056 | -0.74(-2.95%) |
Jun 19, 2007 | 25.47 | 25.50 | 24.95 | 25.14 | 541,191 | -0.46(-1.79%) |
Jun 18, 2007 | 26.40 | 26.45 | 25.55 | 25.59 | 735,696 | -0.78(-2.96%) |
Jun 15, 2007 | 26.60 | 26.79 | 26.29 | 26.37 | 1,441,251 | +0.09(+0.33%) |
Jun 14, 2007 | 25.95 | 26.54 | 25.95 | 26.29 | 480,277 | +0.33(+1.28%) |
Jun 13, 2007 | 25.32 | 26.09 | 25.16 | 25.96 | 410,855 | +0.68(+2.67%) |
Jun 12, 2007 | 25.81 | 25.90 | 25.19 | 25.28 | 462,212 | -0.63(-2.43%) |
Jun 11, 2007 | 25.88 | 26.31 | 25.73 | 25.91 | 423,854 | +0.01(+0.04%) |
Jun 08, 2007 | 25.80 | 26.20 | 25.51 | 25.90 | 514,923 | +0.00(+0.00%) |
Jun 07, 2007 | 26.37 | 26.49 | 25.82 | 25.90 | 601,557 | -0.58(-2.19%) |
Jun 06, 2007 | 26.45 | 26.59 | 26.19 | 26.48 | 386,262 | -0.13(-0.50%) |
Jun 05, 2007 | 27.12 | 27.12 | 26.32 | 26.61 | 499,627 | -0.55(-2.03%) |
Jun 04, 2007 | 26.94 | 27.29 | 26.75 | 27.17 | 408,658 | +0.16(+0.60%) |
Jun 01, 2007 | 26.60 | 27.09 | 26.55 | 27.00 | 666,875 | +0.37(+1.39%) |
May 31, 2007 | 26.66 | 26.82 | 26.40 | 26.63 | 813,661 | -0.02(-0.07%) |
May 30, 2007 | 26.79 | 26.81 | 26.32 | 26.65 | 910,548 | -0.27(-0.99%) |
May 29, 2007 | 27.69 | 28.29 | 26.90 | 26.92 | 1,036,354 | -0.75(-2.72%) |
May 25, 2007 | 26.80 | 27.89 | 26.80 | 27.67 | 1,502,322 | +0.75(+2.79%) |
May 24, 2007 | 27.15 | 27.66 | 26.85 | 26.92 | 540,033 | -0.33(-1.22%) |
May 23, 2007 | 27.31 | 27.85 | 27.08 | 27.25 | 336,370 | -0.08(-0.28%) |
May 22, 2007 | 27.31 | 27.53 | 26.96 | 27.33 | 574,665 | -0.10(-0.35%) |
May 21, 2007 | 26.92 | 27.70 | 26.88 | 27.42 | 611,260 | +0.40(+1.48%) |
May 18, 2007 | 26.57 | 27.06 | 26.37 | 27.02 | 756,746 | +0.58(+2.20%) |
May 17, 2007 | 26.12 | 26.74 | 26.12 | 26.44 | 314,182 | +0.26(+0.98%) |
May 16, 2007 | 25.99 | 26.28 | 25.84 | 26.18 | 268,922 | +0.24(+0.92%) |
May 15, 2007 | 25.71 | 26.30 | 25.71 | 25.95 | 507,368 | +0.21(+0.81%) |
May 14, 2007 | 26.05 | 26.28 | 25.64 | 25.74 | 732,387 | -0.32(-1.24%) |
May 11, 2007 | 27.05 | 27.18 | 26.01 | 26.06 | 872,856 | -0.98(-3.63%) |
May 10, 2007 | 27.03 | 27.28 | 26.77 | 27.04 | 563,851 | -0.16(-0.60%) |
May 09, 2007 | 27.10 | 27.30 | 26.87 | 27.20 | 342,166 | -0.08(-0.28%) |
May 08, 2007 | 27.15 | 27.45 | 27.00 | 27.28 | 203,718 | -0.03(-0.10%) |
May 07, 2007 | 27.13 | 27.71 | 27.08 | 27.31 | 287,157 | +0.08(+0.28%) |
May 04, 2007 | 27.40 | 27.48 | 26.86 | 27.23 | 346,315 | -0.16(-0.59%) |
May 03, 2007 | 27.99 | 28.08 | 27.28 | 27.39 | 226,317 | -0.65(-2.31%) |
May 02, 2007 | 27.57 | 28.46 | 27.57 | 28.04 | 213,176 | +0.46(+1.66%) |