Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.55 | 19.88 | 19.10 | 19.25 | 1,578,861 | -0.19(-0.96%) |
Jul 30, 2007 | 19.60 | 19.74 | 19.15 | 19.43 | 1,146,783 | +0.18(+0.92%) |
Jul 27, 2007 | 19.37 | 19.68 | 18.64 | 19.26 | 1,715,561 | -0.17(-0.86%) |
Jul 26, 2007 | 19.96 | 20.14 | 18.95 | 19.43 | 1,729,118 | -1.36(-6.55%) |
Jul 25, 2007 | 21.96 | 21.96 | 20.33 | 20.79 | 1,419,932 | -0.38(-1.77%) |
Jul 24, 2007 | 21.91 | 22.03 | 20.98 | 21.16 | 1,508,802 | -1.08(-4.84%) |
Jul 23, 2007 | 23.54 | 23.69 | 22.21 | 22.24 | 1,120,515 | -1.37(-5.81%) |
Jul 20, 2007 | 23.65 | 23.77 | 23.01 | 23.61 | 1,270,154 | -0.10(-0.42%) |
Jul 19, 2007 | 23.85 | 24.08 | 23.62 | 23.71 | 381,542 | -0.05(-0.21%) |
Jul 18, 2007 | 24.28 | 24.67 | 23.37 | 23.76 | 1,128,154 | -0.81(-3.29%) |
Jul 17, 2007 | 25.12 | 25.17 | 24.44 | 24.57 | 1,125,682 | -0.56(-2.24%) |
Jul 16, 2007 | 25.35 | 25.65 | 24.93 | 25.13 | 786,387 | -0.28(-1.09%) |
Jul 13, 2007 | 24.90 | 25.66 | 24.74 | 25.41 | 1,284,743 | +0.60(+2.43%) |
Jul 12, 2007 | 24.51 | 24.94 | 24.21 | 24.80 | 921,335 | +0.37(+1.49%) |
Jul 11, 2007 | 24.34 | 24.60 | 23.92 | 24.44 | 983,439 | -0.05(-0.20%) |
Jul 10, 2007 | 25.64 | 25.64 | 24.43 | 24.49 | 1,642,983 | -1.44(-5.56%) |
Jul 09, 2007 | 26.26 | 26.26 | 25.82 | 25.93 | 1,318,378 | -0.45(-1.72%) |
Jul 06, 2007 | 25.17 | 26.61 | 25.43 | 26.38 | 1,356,283 | +0.61(+2.37%) |
Jul 05, 2007 | 25.72 | 25.87 | 25.36 | 25.77 | 712,429 | +0.10(+0.38%) |
Jul 03, 2007 | 26.30 | 26.62 | 25.66 | 25.67 | 631,986 | -0.55(-2.11%) |
Jul 02, 2007 | 26.39 | 26.40 | 25.66 | 26.23 | 1,053,221 | -0.18(-0.67%) |
Jun 29, 2007 | 27.31 | 27.38 | 26.20 | 26.40 | 849,302 | -0.77(-2.83%) |
Jun 28, 2007 | 27.24 | 27.62 | 27.06 | 27.17 | 692,369 | -0.48(-1.75%) |
Jun 27, 2007 | 26.76 | 27.66 | 26.36 | 27.66 | 782,013 | +0.90(+3.36%) |
Jun 26, 2007 | 27.29 | 27.64 | 26.65 | 26.76 | 787,197 | -0.53(-1.95%) |
Jun 25, 2007 | 27.54 | 28.00 | 27.10 | 27.29 | 720,196 | -0.30(-1.07%) |
Jun 22, 2007 | 28.40 | 28.41 | 27.31 | 27.59 | 988,100 | -0.91(-3.19%) |
Jun 21, 2007 | 28.38 | 28.65 | 27.89 | 28.50 | 611,623 | +0.12(+0.42%) |
Jun 20, 2007 | 28.87 | 28.99 | 28.38 | 28.38 | 804,420 | -0.42(-1.47%) |
Jun 19, 2007 | 29.01 | 29.12 | 28.38 | 28.80 | 689,532 | -0.20(-0.68%) |
Jun 18, 2007 | 29.43 | 29.60 | 28.69 | 29.00 | 734,008 | -0.43(-1.48%) |
Jun 15, 2007 | 29.96 | 30.16 | 29.35 | 29.43 | 804,420 | -0.07(-0.23%) |
Jun 14, 2007 | 29.41 | 29.78 | 29.19 | 29.50 | 605,645 | +0.09(+0.30%) |
Jun 13, 2007 | 29.61 | 29.99 | 28.82 | 29.41 | 859,230 | -0.02(-0.07%) |
Jun 12, 2007 | 29.98 | 30.10 | 29.30 | 29.43 | 948,081 | -0.64(-2.13%) |
Jun 11, 2007 | 31.59 | 31.59 | 29.97 | 30.08 | 1,068,440 | -1.63(-5.14%) |
Jun 08, 2007 | 30.85 | 31.81 | 30.09 | 31.70 | 1,341,082 | +0.86(+2.78%) |
Jun 07, 2007 | 32.67 | 32.13 | 30.67 | 30.85 | 1,714,307 | -1.83(-5.59%) |
Jun 06, 2007 | 34.18 | 33.31 | 32.57 | 32.67 | 749,509 | -0.89(-2.65%) |
Jun 05, 2007 | 34.17 | 34.23 | 33.31 | 33.56 | 709,693 | -0.84(-2.44%) |
Jun 04, 2007 | 34.01 | 34.63 | 33.66 | 34.40 | 528,141 | +0.38(+1.13%) |
Jun 01, 2007 | 33.68 | 34.80 | 33.68 | 34.01 | 848,998 | -0.23(-0.66%) |
May 31, 2007 | 34.45 | 34.97 | 34.01 | 34.24 | 644,549 | -0.28(-0.80%) |
May 30, 2007 | 34.55 | 35.04 | 34.00 | 34.52 | 494,607 | -0.03(-0.09%) |
May 29, 2007 | 34.54 | 35.09 | 34.01 | 34.55 | 676,767 | +0.00(+0.00%) |
May 25, 2007 | 35.45 | 35.45 | 33.91 | 34.55 | 739,479 | -0.18(-0.51%) |
May 24, 2007 | 36.18 | 36.79 | 34.59 | 34.72 | 1,179,525 | -0.65(-1.84%) |
May 23, 2007 | 36.02 | 36.86 | 35.32 | 35.38 | 849,302 | -0.39(-1.10%) |
May 22, 2007 | 34.39 | 35.93 | 34.26 | 35.77 | 871,692 | +1.57(+4.59%) |
May 21, 2007 | 33.69 | 34.70 | 33.62 | 34.20 | 794,968 | +0.64(+1.91%) |
May 18, 2007 | 33.69 | 33.91 | 33.07 | 33.56 | 677,982 | -0.30(-0.87%) |
May 17, 2007 | 32.74 | 34.02 | 32.59 | 33.86 | 947,169 | +1.12(+3.41%) |
May 16, 2007 | 32.23 | 32.77 | 31.93 | 32.74 | 559,345 | +0.51(+1.59%) |
May 15, 2007 | 32.95 | 33.10 | 32.09 | 32.23 | 634,114 | -0.56(-1.72%) |
May 14, 2007 | 33.32 | 33.43 | 32.62 | 32.79 | 452,461 | -0.53(-1.60%) |
May 11, 2007 | 33.61 | 34.18 | 33.07 | 33.32 | 550,329 | +0.03(+0.09%) |
May 10, 2007 | 34.90 | 34.91 | 33.17 | 33.29 | 1,365,387 | -1.90(-5.41%) |
May 09, 2007 | 34.93 | 35.31 | 34.26 | 35.20 | 564,816 | +0.33(+0.93%) |
May 08, 2007 | 34.30 | 34.94 | 33.65 | 34.87 | 494,303 | +0.37(+1.06%) |
May 07, 2007 | 34.94 | 35.24 | 34.44 | 34.51 | 548,606 | -0.43(-1.24%) |
May 04, 2007 | 35.14 | 35.41 | 34.66 | 34.94 | 773,115 | -0.20(-0.56%) |
May 03, 2007 | 34.98 | 35.77 | 34.75 | 35.14 | 928,741 | +0.35(+0.99%) |
May 02, 2007 | 34.77 | 35.04 | 34.56 | 34.79 | 901,680 | +0.15(+0.43%) |