Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.15 | 23.45 | 22.68 | 22.74 | 529,596 | -0.26(-1.13%) |
Jul 30, 2007 | 22.18 | 23.05 | 22.18 | 23.00 | 302,434 | +0.47(+2.09%) |
Jul 27, 2007 | 22.69 | 22.69 | 21.41 | 22.53 | 962,356 | -0.73(-3.14%) |
Jul 26, 2007 | 23.63 | 24.39 | 23.10 | 23.26 | 310,108 | -0.52(-2.19%) |
Jul 25, 2007 | 23.79 | 24.03 | 23.45 | 23.78 | 249,988 | +0.12(+0.51%) |
Jul 24, 2007 | 23.80 | 23.86 | 23.55 | 23.66 | 174,449 | -0.34(-1.42%) |
Jul 23, 2007 | 23.89 | 24.28 | 23.88 | 24.00 | 166,044 | +0.15(+0.63%) |
Jul 20, 2007 | 24.94 | 24.94 | 23.72 | 23.85 | 300,108 | -1.14(-4.56%) |
Jul 19, 2007 | 24.95 | 25.00 | 24.70 | 24.99 | 105,869 | +0.08(+0.32%) |
Jul 18, 2007 | 24.68 | 25.12 | 24.41 | 24.91 | 130,820 | +0.14(+0.57%) |
Jul 17, 2007 | 25.08 | 25.28 | 24.67 | 24.77 | 122,402 | -0.17(-0.68%) |
Jul 16, 2007 | 24.93 | 25.50 | 24.83 | 24.94 | 194,666 | +0.01(+0.04%) |
Jul 13, 2007 | 25.25 | 25.28 | 24.88 | 24.93 | 147,675 | -0.43(-1.70%) |
Jul 12, 2007 | 24.96 | 25.43 | 24.96 | 25.36 | 190,945 | +0.34(+1.36%) |
Jul 11, 2007 | 25.07 | 25.11 | 24.88 | 25.02 | 175,487 | -0.02(-0.08%) |
Jul 10, 2007 | 25.01 | 25.15 | 24.84 | 25.04 | 128,891 | -0.02(-0.08%) |
Jul 09, 2007 | 25.47 | 25.47 | 24.99 | 25.06 | 162,753 | -0.42(-1.65%) |
Jul 06, 2007 | 25.24 | 25.55 | 25.03 | 25.48 | 184,195 | +0.25(+0.99%) |
Jul 05, 2007 | 24.80 | 25.31 | 24.76 | 25.23 | 177,283 | +0.31(+1.24%) |
Jul 03, 2007 | 25.05 | 25.10 | 24.83 | 24.92 | 57,313 | -0.17(-0.68%) |
Jul 02, 2007 | 24.90 | 25.10 | 24.64 | 25.09 | 169,803 | +0.17(+0.68%) |
Jun 29, 2007 | 24.99 | 25.10 | 24.89 | 24.92 | 114,938 | +0.02(+0.08%) |
Jun 28, 2007 | 24.52 | 25.37 | 24.52 | 24.90 | 189,134 | +0.25(+1.01%) |
Jun 27, 2007 | 23.34 | 24.73 | 22.75 | 24.65 | 210,314 | +1.16(+4.94%) |
Jun 26, 2007 | 23.75 | 24.23 | 23.47 | 23.49 | 205,582 | -0.21(-0.89%) |
Jun 25, 2007 | 23.60 | 24.18 | 23.53 | 23.70 | 263,559 | -0.01(-0.04%) |
Jun 22, 2007 | 24.14 | 24.75 | 23.68 | 23.71 | 1,542,734 | -0.56(-2.31%) |
Jun 21, 2007 | 25.18 | 25.28 | 24.22 | 24.27 | 397,298 | -0.81(-3.23%) |
Jun 20, 2007 | 25.39 | 25.39 | 25.05 | 25.08 | 128,200 | -0.31(-1.22%) |
Jun 19, 2007 | 25.97 | 26.00 | 25.29 | 25.39 | 161,600 | -0.63(-2.42%) |
Jun 18, 2007 | 26.16 | 26.66 | 26.01 | 26.02 | 229,000 | -0.03(-0.12%) |
Jun 15, 2007 | 25.13 | 26.42 | 25.00 | 26.05 | 432,400 | +1.01(+4.03%) |
Jun 14, 2007 | 23.33 | 25.13 | 23.33 | 25.04 | 662,800 | +1.60(+6.83%) |
Jun 13, 2007 | 23.67 | 23.68 | 23.33 | 23.44 | 241,400 | -0.25(-1.06%) |
Jun 12, 2007 | 24.00 | 24.05 | 23.50 | 23.69 | 136,300 | -0.22(-0.92%) |
Jun 11, 2007 | 24.46 | 24.46 | 23.58 | 23.91 | 321,708 | -0.55(-2.25%) |
Jun 08, 2007 | 24.37 | 24.83 | 24.07 | 24.46 | 168,969 | +0.09(+0.35%) |
Jun 07, 2007 | 25.03 | 25.35 | 24.17 | 24.38 | 167,808 | -0.80(-3.16%) |
Jun 06, 2007 | 25.42 | 25.70 | 24.89 | 25.17 | 202,698 | -0.43(-1.68%) |
Jun 05, 2007 | 26.21 | 26.28 | 25.19 | 25.60 | 397,069 | -0.80(-3.03%) |
Jun 04, 2007 | 25.96 | 26.60 | 25.96 | 26.40 | 166,030 | +0.17(+0.65%) |
Jun 01, 2007 | 26.37 | 26.61 | 26.03 | 26.23 | 182,116 | +0.03(+0.11%) |
May 31, 2007 | 26.53 | 26.56 | 25.99 | 26.20 | 108,392 | -0.38(-1.43%) |
May 30, 2007 | 25.58 | 26.62 | 25.09 | 26.58 | 147,876 | +0.81(+3.14%) |
May 29, 2007 | 26.23 | 26.25 | 25.63 | 25.77 | 122,758 | -0.38(-1.45%) |
May 25, 2007 | 25.61 | 26.15 | 25.61 | 26.15 | 137,122 | +0.53(+2.07%) |
May 24, 2007 | 26.17 | 26.42 | 25.46 | 25.62 | 176,700 | -0.71(-2.70%) |
May 23, 2007 | 26.16 | 26.49 | 26.00 | 26.33 | 197,434 | +0.02(+0.08%) |
May 22, 2007 | 26.17 | 26.65 | 26.09 | 26.31 | 265,369 | +0.06(+0.23%) |
May 21, 2007 | 25.95 | 26.80 | 25.95 | 26.25 | 455,292 | +0.15(+0.57%) |
May 18, 2007 | 26.20 | 26.23 | 26.00 | 26.10 | 245,525 | -0.05(-0.19%) |
May 17, 2007 | 26.09 | 26.48 | 26.00 | 26.15 | 247,543 | -0.16(-0.61%) |
May 16, 2007 | 26.02 | 26.82 | 24.86 | 26.31 | 744,939 | +0.56(+2.17%) |
May 15, 2007 | 25.34 | 26.28 | 25.34 | 25.75 | 233,044 | +0.05(+0.19%) |
May 14, 2007 | 25.68 | 26.08 | 25.39 | 25.70 | 323,487 | -0.11(-0.43%) |
May 11, 2007 | 25.09 | 25.88 | 24.85 | 25.81 | 545,734 | +0.70(+2.79%) |
May 10, 2007 | 24.37 | 25.25 | 24.32 | 25.11 | 704,432 | +0.59(+2.41%) |
May 09, 2007 | 23.15 | 24.70 | 23.15 | 24.52 | 1,144,237 | +1.12(+4.79%) |
May 08, 2007 | 23.01 | 23.78 | 22.15 | 23.40 | 4,701,387 | -5.84(-19.97%) |
May 07, 2007 | 28.73 | 29.73 | 28.60 | 29.24 | 774,924 | +0.48(+1.67%) |
May 04, 2007 | 29.24 | 29.56 | 28.71 | 28.76 | 353,011 | -0.67(-2.28%) |
May 03, 2007 | 29.20 | 29.69 | 29.10 | 29.43 | 204,820 | -0.31(-1.04%) |
May 02, 2007 | 29.38 | 29.84 | 29.04 | 29.74 | 219,254 | +0.27(+0.92%) |