Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.19 | 23.31 | 22.45 | 22.45 | 519,143 | -0.59(-2.55%) |
Jul 30, 2007 | 22.44 | 23.30 | 22.12 | 23.04 | 725,813 | +0.59(+2.65%) |
Jul 27, 2007 | 22.55 | 23.07 | 22.08 | 22.44 | 777,630 | +0.37(+1.66%) |
Jul 26, 2007 | 22.14 | 22.30 | 21.77 | 22.07 | 650,375 | -0.36(-1.60%) |
Jul 25, 2007 | 22.24 | 22.57 | 22.01 | 22.43 | 630,648 | +0.34(+1.53%) |
Jul 24, 2007 | 23.03 | 23.03 | 22.02 | 22.10 | 742,977 | -1.03(-4.47%) |
Jul 23, 2007 | 23.41 | 23.67 | 23.10 | 23.13 | 382,944 | -0.23(-0.97%) |
Jul 20, 2007 | 24.08 | 24.13 | 23.12 | 23.36 | 607,836 | -0.77(-3.19%) |
Jul 19, 2007 | 24.06 | 24.44 | 23.97 | 24.13 | 409,637 | +0.11(+0.46%) |
Jul 18, 2007 | 24.36 | 24.36 | 23.77 | 24.02 | 413,363 | -0.40(-1.65%) |
Jul 17, 2007 | 24.41 | 24.66 | 24.30 | 24.42 | 190,228 | +0.04(+0.15%) |
Jul 16, 2007 | 24.55 | 24.64 | 24.29 | 24.39 | 180,501 | -0.18(-0.75%) |
Jul 13, 2007 | 24.79 | 24.81 | 24.55 | 24.57 | 178,576 | -0.18(-0.74%) |
Jul 12, 2007 | 24.32 | 24.75 | 24.28 | 24.75 | 292,063 | +0.51(+2.12%) |
Jul 11, 2007 | 24.28 | 24.41 | 24.16 | 24.24 | 386,496 | -0.01(-0.06%) |
Jul 10, 2007 | 24.78 | 24.78 | 24.25 | 24.25 | 381,540 | -0.56(-2.25%) |
Jul 09, 2007 | 25.09 | 25.12 | 24.79 | 24.81 | 268,726 | -0.32(-1.26%) |
Jul 06, 2007 | 24.91 | 25.22 | 24.80 | 25.13 | 189,464 | +0.16(+0.65%) |
Jul 05, 2007 | 24.99 | 25.07 | 24.77 | 24.96 | 121,477 | -0.10(-0.41%) |
Jul 03, 2007 | 24.88 | 25.09 | 24.77 | 25.07 | 102,097 | +0.15(+0.62%) |
Jul 02, 2007 | 24.75 | 24.97 | 24.69 | 24.91 | 171,494 | +0.32(+1.28%) |
Jun 29, 2007 | 25.07 | 25.15 | 24.58 | 24.60 | 303,303 | -0.37(-1.47%) |
Jun 28, 2007 | 24.92 | 25.21 | 24.67 | 24.96 | 185,662 | +0.07(+0.29%) |
Jun 27, 2007 | 24.41 | 24.92 | 24.39 | 24.89 | 205,994 | +0.34(+1.40%) |
Jun 26, 2007 | 24.57 | 24.74 | 24.41 | 24.55 | 283,590 | +0.06(+0.24%) |
Jun 25, 2007 | 24.55 | 24.94 | 24.48 | 24.49 | 340,224 | -0.11(-0.45%) |
Jun 22, 2007 | 24.74 | 24.78 | 24.49 | 24.60 | 774,116 | -0.26(-1.03%) |
Jun 21, 2007 | 24.83 | 24.96 | 24.55 | 24.85 | 275,312 | -0.02(-0.09%) |
Jun 20, 2007 | 25.25 | 25.25 | 24.86 | 24.88 | 437,285 | -0.28(-1.11%) |
Jun 19, 2007 | 25.02 | 25.24 | 24.90 | 25.16 | 232,073 | +0.05(+0.20%) |
Jun 18, 2007 | 25.05 | 25.21 | 24.85 | 25.10 | 212,438 | +0.06(+0.23%) |
Jun 15, 2007 | 24.90 | 25.14 | 24.76 | 25.05 | 656,269 | +0.45(+1.82%) |
Jun 14, 2007 | 24.78 | 24.93 | 24.55 | 24.60 | 256,753 | -0.18(-0.74%) |
Jun 13, 2007 | 24.55 | 24.85 | 24.38 | 24.78 | 350,428 | +0.29(+1.17%) |
Jun 12, 2007 | 24.73 | 24.96 | 24.48 | 24.50 | 603,772 | -0.39(-1.56%) |
Jun 11, 2007 | 24.79 | 24.88 | 24.51 | 24.88 | 440,125 | -0.01(-0.03%) |
Jun 08, 2007 | 24.38 | 24.91 | 24.36 | 24.89 | 255,389 | +0.44(+1.80%) |
Jun 07, 2007 | 24.71 | 24.77 | 24.42 | 24.45 | 392,160 | -0.36(-1.45%) |
Jun 06, 2007 | 24.85 | 24.96 | 24.70 | 24.81 | 309,496 | -0.19(-0.76%) |
Jun 05, 2007 | 25.07 | 25.16 | 24.86 | 25.00 | 311,646 | -0.24(-0.96%) |
Jun 04, 2007 | 25.12 | 25.28 | 24.95 | 25.24 | 293,668 | +0.07(+0.26%) |
Jun 01, 2007 | 24.94 | 25.19 | 24.90 | 25.18 | 830,427 | +0.33(+1.33%) |
May 31, 2007 | 24.93 | 24.99 | 24.75 | 24.85 | 380,937 | -0.05(-0.21%) |
May 30, 2007 | 24.66 | 24.90 | 24.57 | 24.90 | 244,050 | +0.07(+0.30%) |
May 29, 2007 | 24.63 | 24.86 | 24.58 | 24.83 | 265,788 | +0.16(+0.65%) |
May 25, 2007 | 24.62 | 24.68 | 24.45 | 24.66 | 287,693 | +0.10(+0.39%) |
May 24, 2007 | 24.79 | 25.01 | 24.51 | 24.57 | 319,979 | -0.27(-1.09%) |
May 23, 2007 | 25.03 | 25.18 | 24.80 | 24.84 | 411,740 | -0.19(-0.76%) |
May 22, 2007 | 24.79 | 25.13 | 24.74 | 25.03 | 235,780 | +0.09(+0.35%) |
May 21, 2007 | 24.68 | 25.02 | 24.61 | 24.94 | 334,042 | +0.31(+1.25%) |
May 18, 2007 | 24.74 | 24.74 | 24.49 | 24.63 | 187,911 | -0.01(-0.06%) |
May 17, 2007 | 24.64 | 24.76 | 24.53 | 24.65 | 299,355 | -0.13(-0.53%) |
May 16, 2007 | 24.77 | 24.79 | 24.47 | 24.78 | 228,908 | +0.15(+0.60%) |
May 15, 2007 | 24.87 | 25.08 | 24.62 | 24.63 | 412,300 | -0.19(-0.77%) |
May 14, 2007 | 25.07 | 25.07 | 24.72 | 24.83 | 489,771 | -0.21(-0.85%) |
May 11, 2007 | 24.66 | 25.04 | 24.58 | 25.04 | 389,279 | +0.49(+2.00%) |
May 10, 2007 | 24.99 | 25.03 | 24.51 | 24.55 | 434,128 | -0.57(-2.28%) |
May 09, 2007 | 24.94 | 25.27 | 24.85 | 25.12 | 373,527 | +0.08(+0.32%) |
May 08, 2007 | 24.97 | 25.05 | 24.68 | 25.04 | 501,916 | +0.03(+0.12%) |
May 07, 2007 | 25.10 | 25.16 | 24.99 | 25.01 | 313,709 | -0.03(-0.12%) |
May 04, 2007 | 24.80 | 25.06 | 24.74 | 25.04 | 489,259 | +0.22(+0.89%) |
May 03, 2007 | 24.82 | 24.94 | 24.59 | 24.82 | 1,016,608 | +0.08(+0.33%) |
May 02, 2007 | 24.13 | 24.80 | 24.13 | 24.74 | 523,110 | +0.56(+2.31%) |