Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.62 | 26.86 | 26.34 | 26.36 | 165,948 | -0.05(-0.21%) |
Jul 30, 2007 | 26.25 | 26.62 | 25.96 | 26.41 | 187,861 | +0.21(+0.81%) |
Jul 27, 2007 | 26.72 | 26.94 | 26.20 | 26.20 | 168,316 | -0.65(-2.43%) |
Jul 26, 2007 | 27.24 | 27.92 | 26.44 | 26.85 | 224,102 | -0.65(-2.35%) |
Jul 25, 2007 | 27.80 | 27.82 | 27.33 | 27.50 | 359,199 | -0.23(-0.83%) |
Jul 24, 2007 | 28.44 | 28.54 | 27.64 | 27.73 | 284,300 | -0.97(-3.37%) |
Jul 23, 2007 | 28.67 | 28.83 | 28.55 | 28.70 | 178,566 | +0.10(+0.33%) |
Jul 20, 2007 | 28.77 | 28.81 | 28.35 | 28.60 | 185,932 | -0.23(-0.80%) |
Jul 19, 2007 | 28.92 | 29.08 | 28.77 | 28.83 | 142,542 | +0.01(+0.05%) |
Jul 18, 2007 | 28.77 | 28.82 | 28.29 | 28.82 | 225,345 | -0.03(-0.09%) |
Jul 17, 2007 | 28.49 | 29.01 | 28.46 | 28.85 | 185,419 | +0.35(+1.22%) |
Jul 16, 2007 | 28.55 | 28.60 | 28.36 | 28.50 | 173,186 | -0.07(-0.26%) |
Jul 13, 2007 | 28.50 | 28.60 | 28.28 | 28.58 | 171,061 | -0.01(-0.05%) |
Jul 12, 2007 | 28.35 | 28.62 | 28.26 | 28.59 | 211,564 | +0.22(+0.79%) |
Jul 11, 2007 | 28.22 | 28.54 | 28.22 | 28.37 | 190,960 | +0.13(+0.46%) |
Jul 10, 2007 | 28.41 | 28.49 | 28.13 | 28.24 | 206,903 | -0.37(-1.31%) |
Jul 09, 2007 | 28.73 | 28.76 | 28.35 | 28.61 | 126,318 | -0.17(-0.59%) |
Jul 06, 2007 | 28.67 | 28.90 | 28.43 | 28.78 | 132,327 | +0.03(+0.09%) |
Jul 05, 2007 | 29.30 | 29.32 | 28.44 | 28.75 | 222,787 | -0.12(-0.40%) |
Jul 03, 2007 | 28.76 | 28.89 | 28.42 | 28.87 | 118,762 | +0.25(+0.86%) |
Jul 02, 2007 | 28.71 | 29.11 | 28.56 | 28.62 | 215,034 | +0.11(+0.38%) |
Jun 29, 2007 | 28.90 | 29.01 | 28.44 | 28.51 | 178,600 | -0.31(-1.09%) |
Jun 28, 2007 | 28.87 | 28.92 | 28.69 | 28.83 | 114,114 | -0.04(-0.14%) |
Jun 27, 2007 | 28.46 | 28.87 | 28.34 | 28.87 | 116,983 | +0.29(+1.02%) |
Jun 26, 2007 | 28.44 | 28.69 | 28.27 | 28.58 | 181,719 | +0.25(+0.86%) |
Jun 25, 2007 | 28.27 | 28.71 | 28.21 | 28.33 | 162,907 | +0.03(+0.12%) |
Jun 22, 2007 | 28.39 | 28.41 | 28.13 | 28.30 | 715,230 | -0.15(-0.53%) |
Jun 21, 2007 | 28.24 | 28.49 | 28.07 | 28.45 | 205,007 | +0.13(+0.46%) |
Jun 20, 2007 | 28.55 | 28.71 | 28.27 | 28.32 | 131,333 | -0.20(-0.69%) |
Jun 19, 2007 | 28.67 | 28.67 | 28.46 | 28.51 | 132,655 | -0.27(-0.95%) |
Jun 18, 2007 | 28.64 | 29.08 | 28.55 | 28.79 | 169,675 | +0.16(+0.57%) |
Jun 15, 2007 | 29.07 | 29.07 | 28.57 | 28.62 | 368,879 | +0.09(+0.31%) |
Jun 14, 2007 | 28.64 | 28.79 | 28.45 | 28.54 | 147,493 | -0.13(-0.45%) |
Jun 13, 2007 | 28.41 | 28.79 | 28.27 | 28.66 | 133,243 | +0.31(+1.08%) |
Jun 12, 2007 | 28.66 | 28.84 | 28.30 | 28.36 | 129,864 | -0.45(-1.56%) |
Jun 11, 2007 | 28.68 | 28.97 | 28.58 | 28.81 | 194,812 | +0.03(+0.12%) |
Jun 08, 2007 | 28.32 | 28.88 | 28.32 | 28.77 | 170,560 | +0.32(+1.12%) |
Jun 07, 2007 | 29.20 | 29.24 | 28.30 | 28.45 | 364,464 | -0.90(-3.06%) |
Jun 06, 2007 | 29.50 | 29.50 | 29.21 | 29.35 | 107,678 | -0.33(-1.10%) |
Jun 05, 2007 | 29.86 | 29.86 | 29.36 | 29.68 | 160,573 | -0.36(-1.20%) |
Jun 04, 2007 | 30.11 | 30.14 | 29.82 | 30.04 | 122,610 | -0.20(-0.68%) |
Jun 01, 2007 | 29.98 | 30.37 | 29.88 | 30.24 | 380,285 | +0.42(+1.42%) |
May 31, 2007 | 30.12 | 30.22 | 29.57 | 29.82 | 327,377 | -0.27(-0.88%) |
May 30, 2007 | 30.01 | 30.15 | 29.43 | 30.09 | 749,982 | -0.04(-0.14%) |
May 29, 2007 | 29.72 | 30.17 | 29.72 | 30.13 | 138,527 | +0.54(+1.82%) |
May 25, 2007 | 29.37 | 29.88 | 29.37 | 29.59 | 108,875 | +0.25(+0.84%) |
May 24, 2007 | 29.75 | 30.01 | 29.30 | 29.35 | 166,837 | -0.42(-1.42%) |
May 23, 2007 | 30.18 | 30.18 | 29.69 | 29.77 | 73,878 | -0.28(-0.93%) |
May 22, 2007 | 29.78 | 30.18 | 29.58 | 30.05 | 97,477 | +0.18(+0.62%) |
May 21, 2007 | 29.64 | 30.07 | 29.28 | 29.86 | 119,579 | +0.11(+0.37%) |
May 18, 2007 | 29.78 | 29.87 | 29.23 | 29.75 | 118,208 | +0.11(+0.37%) |
May 17, 2007 | 29.47 | 29.77 | 29.40 | 29.64 | 170,768 | +0.00(+0.00%) |
May 16, 2007 | 29.22 | 29.64 | 29.00 | 29.64 | 117,123 | +0.54(+1.85%) |
May 15, 2007 | 29.20 | 29.66 | 29.08 | 29.11 | 111,235 | -0.08(-0.28%) |
May 14, 2007 | 29.36 | 29.38 | 29.07 | 29.19 | 142,567 | -0.22(-0.74%) |
May 11, 2007 | 29.46 | 29.56 | 29.24 | 29.41 | 160,091 | +0.16(+0.54%) |
May 10, 2007 | 29.50 | 29.50 | 28.95 | 29.25 | 204,841 | -0.44(-1.49%) |
May 09, 2007 | 29.08 | 29.86 | 29.08 | 29.69 | 192,228 | +0.11(+0.37%) |
May 08, 2007 | 29.34 | 29.58 | 29.13 | 29.58 | 174,263 | +0.21(+0.72%) |
May 07, 2007 | 29.05 | 29.50 | 29.05 | 29.37 | 113,001 | -0.05(-0.19%) |
May 04, 2007 | 29.00 | 29.43 | 29.00 | 29.43 | 151,478 | +0.43(+1.48%) |
May 03, 2007 | 29.63 | 29.63 | 28.98 | 29.00 | 147,448 | -0.54(-1.82%) |
May 02, 2007 | 29.01 | 29.73 | 28.71 | 29.54 | 179,170 | +0.65(+2.26%) |