Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.18 | 23.61 | 23.14 | 23.29 | 872,586 | +0.40(+1.77%) |
Jul 30, 2007 | 22.61 | 23.12 | 22.26 | 22.88 | 572,864 | +0.37(+1.65%) |
Jul 27, 2007 | 23.16 | 23.77 | 22.51 | 22.51 | 876,383 | -0.70(-3.01%) |
Jul 26, 2007 | 22.58 | 23.33 | 22.19 | 23.21 | 1,133,863 | -0.12(-0.51%) |
Jul 25, 2007 | 23.95 | 24.33 | 22.85 | 23.33 | 886,112 | -0.40(-1.67%) |
Jul 24, 2007 | 25.39 | 25.39 | 23.63 | 23.72 | 1,172,070 | -2.08(-8.07%) |
Jul 23, 2007 | 24.03 | 26.57 | 24.03 | 25.81 | 1,457,435 | +1.92(+8.05%) |
Jul 20, 2007 | 24.04 | 24.29 | 23.35 | 23.88 | 808,038 | -0.35(-1.46%) |
Jul 19, 2007 | 24.79 | 25.20 | 24.15 | 24.24 | 820,852 | -0.33(-1.34%) |
Jul 18, 2007 | 24.52 | 24.90 | 24.15 | 24.57 | 420,156 | -0.25(-1.02%) |
Jul 17, 2007 | 25.17 | 25.52 | 24.63 | 24.82 | 398,679 | -0.24(-0.98%) |
Jul 16, 2007 | 25.64 | 25.70 | 24.90 | 25.06 | 565,508 | -0.74(-2.87%) |
Jul 13, 2007 | 25.79 | 26.00 | 25.43 | 25.81 | 499,892 | -0.01(-0.03%) |
Jul 12, 2007 | 25.08 | 25.87 | 24.95 | 25.81 | 676,806 | +1.26(+5.15%) |
Jul 11, 2007 | 25.01 | 25.01 | 24.44 | 24.55 | 483,636 | -0.48(-1.92%) |
Jul 10, 2007 | 24.78 | 25.09 | 24.58 | 25.03 | 790,714 | -0.30(-1.16%) |
Jul 09, 2007 | 25.17 | 25.39 | 24.79 | 25.33 | 526,352 | +0.25(+1.01%) |
Jul 06, 2007 | 25.22 | 25.28 | 24.84 | 25.07 | 541,539 | -0.06(-0.23%) |
Jul 05, 2007 | 25.50 | 25.51 | 24.74 | 25.13 | 581,289 | -0.40(-1.55%) |
Jul 03, 2007 | 25.58 | 25.78 | 25.43 | 25.53 | 183,677 | +0.03(+0.10%) |
Jul 02, 2007 | 25.27 | 25.82 | 25.24 | 25.50 | 494,908 | +0.31(+1.24%) |
Jun 29, 2007 | 25.28 | 25.62 | 25.09 | 25.19 | 1,014,615 | +0.06(+0.23%) |
Jun 28, 2007 | 25.85 | 26.12 | 25.12 | 25.13 | 1,220,244 | -0.72(-2.77%) |
Jun 27, 2007 | 23.93 | 26.03 | 23.48 | 25.85 | 1,998,619 | +2.76(+11.98%) |
Jun 26, 2007 | 23.39 | 23.80 | 22.91 | 23.08 | 955,051 | -0.09(-0.40%) |
Jun 25, 2007 | 23.65 | 23.65 | 22.97 | 23.18 | 748,354 | -0.56(-2.34%) |
Jun 22, 2007 | 23.64 | 23.97 | 23.60 | 23.73 | 1,005,123 | +0.09(+0.39%) |
Jun 21, 2007 | 23.18 | 23.64 | 23.03 | 23.64 | 527,301 | +0.36(+1.56%) |
Jun 20, 2007 | 23.74 | 23.80 | 23.20 | 23.28 | 414,698 | -0.35(-1.50%) |
Jun 19, 2007 | 23.39 | 23.68 | 23.13 | 23.63 | 426,088 | +0.09(+0.39%) |
Jun 18, 2007 | 24.23 | 24.56 | 23.29 | 23.54 | 1,106,810 | -0.68(-2.82%) |
Jun 15, 2007 | 23.13 | 24.30 | 23.13 | 24.22 | 1,553,426 | +1.37(+5.97%) |
Jun 14, 2007 | 22.76 | 23.27 | 22.56 | 22.86 | 626,496 | +0.25(+1.12%) |
Jun 13, 2007 | 22.34 | 22.68 | 22.13 | 22.60 | 555,659 | +0.35(+1.59%) |
Jun 12, 2007 | 22.50 | 22.87 | 22.11 | 22.25 | 631,836 | -0.30(-1.35%) |
Jun 11, 2007 | 22.55 | 22.83 | 22.47 | 22.55 | 580,102 | -0.02(-0.07%) |
Jun 08, 2007 | 22.17 | 22.73 | 22.17 | 22.57 | 590,781 | +0.39(+1.75%) |
Jun 07, 2007 | 22.46 | 22.64 | 22.17 | 22.18 | 835,328 | -0.51(-2.27%) |
Jun 06, 2007 | 22.59 | 22.86 | 22.34 | 22.70 | 682,264 | -0.19(-0.81%) |
Jun 05, 2007 | 22.74 | 23.42 | 22.67 | 22.88 | 769,119 | -0.03(-0.11%) |
Jun 04, 2007 | 22.85 | 22.95 | 22.37 | 22.91 | 824,056 | -0.07(-0.29%) |
Jun 01, 2007 | 22.96 | 23.22 | 22.82 | 22.97 | 1,539,069 | +0.01(+0.04%) |
May 31, 2007 | 22.76 | 23.07 | 22.76 | 22.97 | 1,129,337 | +0.21(+0.93%) |
May 30, 2007 | 22.69 | 22.80 | 22.00 | 22.76 | 1,468,114 | +0.07(+0.30%) |
May 29, 2007 | 22.22 | 22.76 | 22.07 | 22.69 | 953,152 | +0.60(+2.71%) |
May 25, 2007 | 21.58 | 22.15 | 21.49 | 22.09 | 535,844 | +0.51(+2.34%) |
May 24, 2007 | 22.12 | 22.33 | 21.52 | 21.58 | 781,340 | -0.63(-2.85%) |
May 23, 2007 | 22.66 | 22.66 | 22.14 | 22.22 | 548,184 | -0.45(-1.97%) |
May 22, 2007 | 22.51 | 22.85 | 22.39 | 22.66 | 571,203 | +0.23(+1.01%) |
May 21, 2007 | 22.43 | 22.73 | 22.05 | 22.43 | 884,095 | -0.09(-0.41%) |
May 18, 2007 | 21.27 | 22.70 | 21.18 | 22.53 | 1,341,984 | +1.35(+6.37%) |
May 17, 2007 | 21.38 | 21.38 | 20.99 | 21.18 | 492,416 | -0.30(-1.41%) |
May 16, 2007 | 21.45 | 21.58 | 21.11 | 21.48 | 565,745 | +0.06(+0.28%) |
May 15, 2007 | 21.22 | 21.74 | 20.96 | 21.42 | 588,408 | +0.15(+0.71%) |
May 14, 2007 | 21.66 | 21.69 | 21.20 | 21.27 | 437,954 | -0.38(-1.75%) |
May 11, 2007 | 21.58 | 21.65 | 21.12 | 21.65 | 516,147 | +0.24(+1.10%) |
May 10, 2007 | 21.59 | 21.63 | 21.30 | 21.42 | 621,038 | -0.23(-1.05%) |
May 09, 2007 | 20.93 | 21.75 | 20.78 | 21.64 | 776,120 | +0.62(+2.93%) |
May 08, 2007 | 20.90 | 21.03 | 20.58 | 21.03 | 776,120 | -0.04(-0.20%) |
May 07, 2007 | 21.32 | 21.37 | 20.92 | 21.07 | 720,945 | -0.39(-1.81%) |
May 04, 2007 | 21.72 | 21.79 | 21.17 | 21.46 | 476,279 | -0.26(-1.20%) |
May 03, 2007 | 21.75 | 21.79 | 21.52 | 21.72 | 353,116 | -0.11(-0.50%) |
May 02, 2007 | 21.68 | 22.00 | 21.50 | 21.83 | 387,288 | +0.21(+0.97%) |