Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.21 | 23.60 | 22.89 | 22.89 | 1,076,722 | -0.21(-0.92%) |
Jul 30, 2007 | 23.27 | 23.32 | 22.82 | 23.11 | 1,734,096 | -0.24(-1.02%) |
Jul 27, 2007 | 23.07 | 23.60 | 23.01 | 23.34 | 1,390,192 | -0.03(-0.13%) |
Jul 26, 2007 | 23.80 | 23.80 | 23.12 | 23.37 | 1,278,547 | -0.71(-2.93%) |
Jul 25, 2007 | 24.26 | 24.39 | 23.63 | 24.08 | 1,287,998 | +0.07(+0.29%) |
Jul 24, 2007 | 24.29 | 24.44 | 23.94 | 24.01 | 1,217,039 | -0.29(-1.21%) |
Jul 23, 2007 | 24.66 | 25.29 | 24.19 | 24.30 | 2,152,003 | +0.58(+2.45%) |
Jul 20, 2007 | 24.95 | 25.63 | 23.60 | 23.72 | 3,243,942 | -3.93(-14.22%) |
Jul 19, 2007 | 27.81 | 27.94 | 27.56 | 27.66 | 596,185 | +0.06(+0.23%) |
Jul 18, 2007 | 27.11 | 27.64 | 27.01 | 27.59 | 747,715 | +0.25(+0.91%) |
Jul 17, 2007 | 27.48 | 27.64 | 27.24 | 27.34 | 478,774 | -0.04(-0.16%) |
Jul 16, 2007 | 27.66 | 27.78 | 27.28 | 27.39 | 338,297 | -0.33(-1.19%) |
Jul 13, 2007 | 27.47 | 27.74 | 27.43 | 27.72 | 295,369 | +0.17(+0.61%) |
Jul 12, 2007 | 27.44 | 27.56 | 27.29 | 27.55 | 399,806 | +0.15(+0.55%) |
Jul 11, 2007 | 26.63 | 27.40 | 26.63 | 27.40 | 552,937 | +0.74(+2.79%) |
Jul 10, 2007 | 27.06 | 27.10 | 26.66 | 26.66 | 435,686 | -0.54(-1.97%) |
Jul 09, 2007 | 27.38 | 27.46 | 27.14 | 27.19 | 403,330 | -0.11(-0.41%) |
Jul 06, 2007 | 27.24 | 27.33 | 27.03 | 27.31 | 494,952 | +0.08(+0.30%) |
Jul 05, 2007 | 26.93 | 27.34 | 26.89 | 27.23 | 775,906 | +0.38(+1.42%) |
Jul 03, 2007 | 26.91 | 26.99 | 26.81 | 26.84 | 211,756 | -0.02(-0.07%) |
Jul 02, 2007 | 26.81 | 27.01 | 26.75 | 26.86 | 597,467 | +0.14(+0.51%) |
Jun 29, 2007 | 26.80 | 26.94 | 26.60 | 26.73 | 510,169 | -0.02(-0.09%) |
Jun 28, 2007 | 26.52 | 26.97 | 26.42 | 26.75 | 538,361 | +0.23(+0.87%) |
Jun 27, 2007 | 26.43 | 26.56 | 26.26 | 26.52 | 494,312 | -0.04(-0.16%) |
Jun 26, 2007 | 26.78 | 26.88 | 26.56 | 26.56 | 524,425 | -0.09(-0.35%) |
Jun 25, 2007 | 26.83 | 27.12 | 26.60 | 26.66 | 903,408 | -0.16(-0.61%) |
Jun 22, 2007 | 27.03 | 27.15 | 26.66 | 26.82 | 847,186 | -0.34(-1.24%) |
Jun 21, 2007 | 27.13 | 27.28 | 26.84 | 27.16 | 802,976 | +0.02(+0.07%) |
Jun 20, 2007 | 27.18 | 27.51 | 27.05 | 27.14 | 640,555 | -0.01(-0.05%) |
Jun 19, 2007 | 27.18 | 27.24 | 27.04 | 27.15 | 649,205 | -0.13(-0.48%) |
Jun 18, 2007 | 27.22 | 27.36 | 27.01 | 27.28 | 400,607 | +0.13(+0.48%) |
Jun 15, 2007 | 27.16 | 27.36 | 27.01 | 27.15 | 674,993 | +0.12(+0.44%) |
Jun 14, 2007 | 26.99 | 27.19 | 26.94 | 27.03 | 495,273 | +0.10(+0.37%) |
Jun 13, 2007 | 26.83 | 27.04 | 26.71 | 26.93 | 570,717 | +0.13(+0.49%) |
Jun 12, 2007 | 27.01 | 27.10 | 26.66 | 26.80 | 878,741 | -0.34(-1.27%) |
Jun 11, 2007 | 27.28 | 27.34 | 26.94 | 27.14 | 704,947 | -0.16(-0.57%) |
Jun 08, 2007 | 26.91 | 27.31 | 26.75 | 27.30 | 513,693 | +0.37(+1.37%) |
Jun 07, 2007 | 27.33 | 27.41 | 26.93 | 26.93 | 733,298 | -0.54(-1.95%) |
Jun 06, 2007 | 27.75 | 27.75 | 27.36 | 27.47 | 610,441 | -0.40(-1.43%) |
Jun 05, 2007 | 27.91 | 27.97 | 27.67 | 27.87 | 800,734 | -0.16(-0.56%) |
Jun 04, 2007 | 27.36 | 28.04 | 27.18 | 28.02 | 1,078,003 | +0.66(+2.42%) |
Jun 01, 2007 | 27.16 | 27.36 | 27.13 | 27.36 | 602,592 | +0.33(+1.22%) |
May 31, 2007 | 27.33 | 27.41 | 26.80 | 27.03 | 935,765 | -0.30(-1.10%) |
May 30, 2007 | 26.94 | 27.33 | 26.86 | 27.33 | 752,520 | +0.20(+0.74%) |
May 29, 2007 | 26.96 | 27.16 | 26.93 | 27.13 | 737,143 | +0.18(+0.67%) |
May 25, 2007 | 26.53 | 26.95 | 26.48 | 26.95 | 464,518 | +0.46(+1.72%) |
May 24, 2007 | 26.60 | 26.83 | 26.44 | 26.50 | 714,237 | -0.25(-0.93%) |
May 23, 2007 | 26.95 | 27.02 | 26.70 | 26.75 | 476,211 | -0.23(-0.86%) |
May 22, 2007 | 26.90 | 27.06 | 26.88 | 26.98 | 538,361 | +0.01(+0.02%) |
May 21, 2007 | 26.91 | 27.09 | 26.81 | 26.97 | 726,571 | +0.04(+0.14%) |
May 18, 2007 | 26.93 | 27.03 | 26.79 | 26.93 | 541,564 | +0.09(+0.35%) |
May 17, 2007 | 27.01 | 27.08 | 26.63 | 26.84 | 648,083 | -0.17(-0.65%) |
May 16, 2007 | 26.90 | 27.02 | 26.40 | 27.01 | 793,846 | +0.06(+0.23%) |
May 15, 2007 | 27.10 | 27.39 | 26.90 | 26.95 | 740,026 | -0.10(-0.37%) |
May 14, 2007 | 26.86 | 27.16 | 26.82 | 27.05 | 612,844 | +0.19(+0.70%) |
May 11, 2007 | 26.77 | 26.91 | 26.67 | 26.86 | 326,604 | +0.15(+0.56%) |
May 10, 2007 | 27.12 | 27.19 | 26.65 | 26.71 | 419,989 | -0.47(-1.72%) |
May 09, 2007 | 26.75 | 27.26 | 26.68 | 27.18 | 545,409 | +0.27(+1.02%) |
May 08, 2007 | 26.81 | 26.96 | 26.57 | 26.91 | 427,517 | -0.04(-0.14%) |
May 07, 2007 | 26.56 | 27.00 | 26.50 | 26.94 | 727,051 | +0.38(+1.43%) |
May 04, 2007 | 26.47 | 26.68 | 26.36 | 26.56 | 413,261 | +0.09(+0.35%) |
May 03, 2007 | 26.66 | 26.66 | 26.31 | 26.47 | 735,381 | -0.30(-1.12%) |
May 02, 2007 | 26.78 | 26.94 | 26.67 | 26.77 | 904,369 | -0.06(-0.23%) |