Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.51 | 24.51 | 23.30 | 23.52 | 1,166,571 | +1.01(+4.50%) |
Jul 30, 2007 | 22.26 | 22.58 | 21.69 | 22.51 | 465,789 | +0.26(+1.16%) |
Jul 27, 2007 | 22.54 | 22.65 | 22.07 | 22.25 | 530,800 | -0.42(-1.86%) |
Jul 26, 2007 | 23.33 | 23.48 | 22.14 | 22.67 | 1,030,726 | -1.04(-4.38%) |
Jul 25, 2007 | 24.11 | 24.11 | 23.45 | 23.71 | 465,673 | -0.27(-1.11%) |
Jul 24, 2007 | 24.32 | 24.89 | 23.83 | 23.97 | 547,693 | -0.54(-2.21%) |
Jul 23, 2007 | 24.86 | 24.88 | 24.39 | 24.51 | 257,943 | -0.32(-1.28%) |
Jul 20, 2007 | 25.37 | 25.44 | 24.60 | 24.83 | 470,683 | -0.60(-2.36%) |
Jul 19, 2007 | 25.48 | 25.61 | 25.23 | 25.43 | 253,399 | +0.15(+0.61%) |
Jul 18, 2007 | 25.41 | 25.58 | 24.98 | 25.28 | 279,497 | -0.26(-1.01%) |
Jul 17, 2007 | 25.68 | 25.78 | 25.54 | 25.54 | 164,739 | -0.14(-0.54%) |
Jul 16, 2007 | 25.66 | 25.88 | 25.51 | 25.67 | 314,448 | -0.01(-0.03%) |
Jul 13, 2007 | 25.78 | 25.89 | 25.51 | 25.68 | 253,166 | -0.19(-0.73%) |
Jul 12, 2007 | 25.88 | 26.15 | 25.54 | 25.87 | 258,409 | +0.12(+0.47%) |
Jul 11, 2007 | 25.79 | 25.90 | 25.66 | 25.75 | 283,341 | -0.04(-0.17%) |
Jul 10, 2007 | 25.75 | 25.93 | 25.60 | 25.79 | 385,400 | -0.13(-0.50%) |
Jul 09, 2007 | 25.95 | 26.16 | 25.66 | 25.92 | 380,507 | -0.05(-0.20%) |
Jul 06, 2007 | 26.02 | 26.26 | 25.82 | 25.97 | 340,196 | +0.00(+0.00%) |
Jul 05, 2007 | 25.94 | 26.02 | 25.63 | 25.97 | 289,633 | +0.11(+0.43%) |
Jul 03, 2007 | 25.50 | 25.99 | 25.50 | 25.86 | 154,137 | +0.38(+1.48%) |
Jul 02, 2007 | 25.16 | 25.61 | 24.89 | 25.48 | 778,141 | +0.62(+2.49%) |
Jun 29, 2007 | 25.41 | 25.51 | 24.80 | 24.87 | 291,264 | -0.42(-1.66%) |
Jun 28, 2007 | 25.08 | 25.63 | 25.08 | 25.29 | 263,535 | +0.24(+0.96%) |
Jun 27, 2007 | 24.69 | 25.23 | 24.46 | 25.05 | 338,449 | +0.21(+0.86%) |
Jun 26, 2007 | 25.10 | 25.12 | 24.70 | 24.83 | 370,954 | -0.19(-0.75%) |
Jun 25, 2007 | 25.23 | 25.17 | 24.78 | 25.02 | 290,332 | -0.21(-0.82%) |
Jun 22, 2007 | 25.46 | 25.46 | 25.01 | 25.23 | 353,711 | -0.23(-0.91%) |
Jun 21, 2007 | 25.38 | 25.49 | 25.07 | 25.46 | 284,157 | +0.01(+0.03%) |
Jun 20, 2007 | 25.72 | 25.78 | 25.42 | 25.45 | 305,361 | -0.20(-0.77%) |
Jun 19, 2007 | 25.68 | 25.76 | 25.54 | 25.65 | 530,217 | -0.09(-0.37%) |
Jun 18, 2007 | 25.76 | 25.90 | 25.61 | 25.74 | 230,564 | -0.05(-0.20%) |
Jun 15, 2007 | 25.84 | 25.84 | 25.30 | 25.79 | 397,634 | +0.32(+1.25%) |
Jun 14, 2007 | 25.50 | 25.54 | 25.33 | 25.48 | 226,137 | +0.03(+0.10%) |
Jun 13, 2007 | 25.52 | 25.55 | 25.26 | 25.45 | 377,245 | -0.05(-0.20%) |
Jun 12, 2007 | 25.63 | 25.84 | 25.38 | 25.50 | 231,613 | -0.24(-0.93%) |
Jun 11, 2007 | 25.72 | 25.92 | 25.51 | 25.74 | 202,486 | -0.07(-0.27%) |
Jun 08, 2007 | 25.93 | 25.93 | 25.37 | 25.81 | 321,206 | -0.11(-0.43%) |
Jun 07, 2007 | 26.26 | 26.27 | 25.85 | 25.92 | 403,808 | -0.34(-1.31%) |
Jun 06, 2007 | 26.62 | 26.62 | 26.01 | 26.26 | 384,468 | -0.61(-2.27%) |
Jun 05, 2007 | 26.86 | 26.91 | 26.31 | 26.87 | 279,264 | -0.07(-0.25%) |
Jun 04, 2007 | 27.23 | 27.23 | 26.84 | 26.94 | 259,691 | -0.37(-1.35%) |
Jun 01, 2007 | 26.82 | 27.36 | 26.82 | 27.31 | 287,769 | +0.59(+2.22%) |
May 31, 2007 | 26.59 | 26.93 | 26.53 | 26.72 | 464,624 | +0.22(+0.84%) |
May 30, 2007 | 26.14 | 26.58 | 26.02 | 26.50 | 423,731 | +0.35(+1.35%) |
May 29, 2007 | 25.92 | 26.14 | 25.86 | 26.14 | 429,906 | +0.30(+1.16%) |
May 25, 2007 | 25.85 | 25.95 | 25.81 | 25.84 | 275,069 | +0.04(+0.17%) |
May 24, 2007 | 25.78 | 25.95 | 25.71 | 25.80 | 737,015 | -0.01(-0.03%) |
May 23, 2007 | 25.59 | 25.84 | 25.50 | 25.81 | 384,235 | +0.21(+0.80%) |
May 22, 2007 | 25.45 | 25.71 | 25.40 | 25.60 | 198,409 | +0.24(+0.95%) |
May 21, 2007 | 25.22 | 25.47 | 25.21 | 25.36 | 247,691 | +0.12(+0.48%) |
May 18, 2007 | 25.10 | 25.28 | 25.03 | 25.24 | 493,285 | +0.16(+0.65%) |
May 17, 2007 | 25.06 | 25.15 | 25.00 | 25.08 | 236,390 | -0.04(-0.17%) |
May 16, 2007 | 24.99 | 25.12 | 24.97 | 25.12 | 290,681 | +0.15(+0.58%) |
May 15, 2007 | 25.11 | 25.23 | 24.96 | 24.98 | 371,769 | -0.14(-0.55%) |
May 14, 2007 | 25.29 | 25.29 | 25.05 | 25.11 | 316,429 | -0.15(-0.58%) |
May 11, 2007 | 25.36 | 25.36 | 25.05 | 25.26 | 330,876 | +0.02(+0.07%) |
May 10, 2007 | 25.49 | 25.70 | 25.24 | 25.24 | 446,333 | -0.24(-0.94%) |
May 09, 2007 | 25.23 | 25.60 | 25.18 | 25.48 | 180,350 | +0.15(+0.58%) |
May 08, 2007 | 25.20 | 25.39 | 25.05 | 25.34 | 395,536 | +0.14(+0.54%) |
May 07, 2007 | 25.17 | 25.36 | 25.15 | 25.20 | 251,885 | +0.05(+0.20%) |
May 04, 2007 | 24.93 | 25.23 | 24.93 | 25.15 | 395,769 | +0.27(+1.10%) |
May 03, 2007 | 24.69 | 24.98 | 24.60 | 24.87 | 532,198 | +0.20(+0.80%) |
May 02, 2007 | 24.34 | 24.73 | 24.27 | 24.68 | 446,915 | +0.33(+1.37%) |