Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.30 | 23.30 | 22.21 | 22.21 | 242,244 | -0.59(-2.59%) |
Jul 30, 2007 | 23.10 | 23.18 | 22.51 | 22.80 | 284,603 | -0.34(-1.47%) |
Jul 27, 2007 | 23.79 | 24.08 | 23.11 | 23.14 | 262,541 | -0.78(-3.26%) |
Jul 26, 2007 | 24.75 | 24.87 | 23.27 | 23.92 | 329,291 | -1.17(-4.66%) |
Jul 25, 2007 | 26.17 | 26.29 | 24.76 | 25.09 | 353,166 | -0.79(-3.05%) |
Jul 24, 2007 | 26.96 | 27.02 | 25.75 | 25.88 | 268,063 | -1.17(-4.33%) |
Jul 23, 2007 | 26.94 | 27.30 | 26.36 | 27.05 | 366,398 | +0.35(+1.31%) |
Jul 20, 2007 | 27.26 | 27.29 | 26.12 | 26.70 | 274,424 | -0.62(-2.27%) |
Jul 19, 2007 | 27.79 | 28.18 | 27.29 | 27.32 | 265,029 | -0.05(-0.18%) |
Jul 18, 2007 | 27.29 | 27.61 | 26.41 | 27.37 | 253,634 | -0.17(-0.62%) |
Jul 17, 2007 | 27.91 | 28.12 | 27.53 | 27.54 | 693,753 | -0.49(-1.75%) |
Jul 16, 2007 | 27.52 | 28.05 | 27.49 | 28.03 | 302,307 | +0.26(+0.94%) |
Jul 13, 2007 | 27.42 | 27.82 | 27.04 | 27.77 | 161,832 | +0.50(+1.83%) |
Jul 12, 2007 | 27.09 | 27.40 | 26.87 | 27.27 | 292,673 | +0.26(+0.96%) |
Jul 11, 2007 | 28.68 | 28.68 | 26.92 | 27.01 | 470,884 | -1.51(-5.29%) |
Jul 10, 2007 | 29.20 | 29.26 | 28.35 | 28.52 | 527,750 | -0.18(-0.63%) |
Jul 09, 2007 | 28.37 | 28.78 | 28.27 | 28.70 | 350,464 | +0.32(+1.13%) |
Jul 06, 2007 | 27.90 | 29.04 | 27.35 | 28.38 | 336,066 | +0.64(+2.31%) |
Jul 05, 2007 | 27.10 | 27.76 | 26.90 | 27.74 | 166,839 | +0.65(+2.40%) |
Jul 03, 2007 | 27.12 | 27.20 | 26.96 | 27.09 | 82,079 | -0.09(-0.33%) |
Jul 02, 2007 | 26.98 | 27.22 | 26.62 | 27.18 | 481,517 | +0.18(+0.67%) |
Jun 29, 2007 | 28.52 | 28.89 | 26.70 | 27.00 | 713,233 | -1.34(-4.73%) |
Jun 28, 2007 | 28.46 | 28.89 | 28.29 | 28.34 | 111,890 | -0.06(-0.21%) |
Jun 27, 2007 | 28.02 | 28.58 | 27.84 | 28.40 | 209,899 | +0.40(+1.43%) |
Jun 26, 2007 | 27.85 | 28.19 | 27.26 | 28.00 | 193,076 | +0.36(+1.30%) |
Jun 25, 2007 | 27.98 | 28.44 | 27.41 | 27.64 | 333,292 | -0.48(-1.71%) |
Jun 22, 2007 | 28.06 | 28.38 | 27.61 | 28.12 | 3,739,044 | -0.14(-0.50%) |
Jun 21, 2007 | 28.67 | 28.67 | 27.92 | 28.26 | 152,406 | -0.44(-1.53%) |
Jun 20, 2007 | 28.90 | 29.08 | 28.68 | 28.70 | 298,900 | -0.06(-0.21%) |
Jun 19, 2007 | 28.85 | 28.99 | 28.35 | 28.76 | 218,000 | -0.11(-0.38%) |
Jun 18, 2007 | 28.60 | 28.90 | 28.46 | 28.87 | 149,300 | +0.37(+1.30%) |
Jun 15, 2007 | 28.20 | 28.60 | 28.14 | 28.50 | 182,700 | +0.40(+1.42%) |
Jun 14, 2007 | 28.09 | 28.15 | 27.71 | 28.10 | 85,100 | +0.09(+0.32%) |
Jun 13, 2007 | 27.62 | 28.08 | 27.43 | 28.01 | 139,700 | +0.38(+1.38%) |
Jun 12, 2007 | 27.56 | 27.73 | 27.34 | 27.63 | 79,300 | -0.11(-0.40%) |
Jun 11, 2007 | 27.62 | 28.04 | 27.57 | 27.74 | 183,954 | +0.00(+0.00%) |
Jun 08, 2007 | 27.66 | 27.74 | 27.39 | 27.74 | 113,867 | +0.13(+0.47%) |
Jun 07, 2007 | 27.20 | 27.61 | 27.20 | 27.61 | 125,569 | -0.03(-0.11%) |
Jun 06, 2007 | 27.71 | 27.73 | 27.45 | 27.64 | 108,913 | -0.11(-0.40%) |
Jun 05, 2007 | 26.91 | 27.85 | 26.88 | 27.75 | 181,137 | +0.71(+2.63%) |
Jun 04, 2007 | 27.42 | 27.43 | 26.62 | 27.04 | 183,539 | -0.46(-1.67%) |
Jun 01, 2007 | 27.40 | 27.73 | 27.20 | 27.50 | 101,404 | +0.20(+0.73%) |
May 31, 2007 | 27.00 | 27.39 | 26.99 | 27.30 | 229,792 | +0.36(+1.34%) |
May 30, 2007 | 27.50 | 27.72 | 26.87 | 26.94 | 359,769 | -0.56(-2.04%) |
May 29, 2007 | 27.20 | 27.60 | 27.00 | 27.50 | 128,325 | +0.41(+1.51%) |
May 25, 2007 | 26.95 | 27.43 | 26.75 | 27.09 | 135,068 | +0.29(+1.08%) |
May 24, 2007 | 26.81 | 27.16 | 26.69 | 26.80 | 170,338 | -0.16(-0.59%) |
May 23, 2007 | 27.26 | 27.43 | 26.86 | 26.96 | 167,902 | -0.34(-1.25%) |
May 22, 2007 | 26.90 | 28.10 | 26.86 | 27.30 | 241,601 | +0.49(+1.83%) |
May 21, 2007 | 26.05 | 26.85 | 26.00 | 26.81 | 281,656 | +0.79(+3.04%) |
May 18, 2007 | 25.75 | 26.17 | 25.71 | 26.02 | 244,800 | +0.03(+0.12%) |
May 17, 2007 | 26.56 | 26.71 | 25.17 | 25.99 | 357,700 | -0.57(-2.15%) |
May 16, 2007 | 26.74 | 27.09 | 25.98 | 26.56 | 193,983 | -0.11(-0.41%) |
May 15, 2007 | 25.50 | 26.77 | 25.50 | 26.67 | 286,322 | +1.22(+4.79%) |
May 14, 2007 | 25.54 | 26.15 | 25.34 | 25.45 | 317,750 | +0.15(+0.59%) |
May 11, 2007 | 25.02 | 26.30 | 23.16 | 25.30 | 935,255 | +3.07(+13.81%) |
May 10, 2007 | 23.36 | 23.36 | 22.22 | 22.23 | 172,938 | -1.02(-4.39%) |
May 09, 2007 | 22.72 | 23.39 | 22.72 | 23.25 | 133,029 | +0.33(+1.44%) |
May 08, 2007 | 22.88 | 23.14 | 22.69 | 22.92 | 116,888 | -0.15(-0.65%) |
May 07, 2007 | 23.14 | 23.34 | 22.95 | 23.07 | 73,368 | -0.10(-0.43%) |
May 04, 2007 | 23.26 | 23.27 | 22.99 | 23.17 | 52,350 | -0.10(-0.43%) |
May 03, 2007 | 23.40 | 23.57 | 23.12 | 23.27 | 45,799 | -0.15(-0.64%) |
May 02, 2007 | 22.82 | 23.42 | 22.82 | 23.42 | 68,441 | +0.58(+2.54%) |