Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.23 | 25.33 | 23.33 | 23.41 | 2,113,645 | -1.58(-6.32%) |
Jul 30, 2007 | 24.72 | 25.22 | 24.59 | 24.99 | 823,302 | +0.38(+1.54%) |
Jul 27, 2007 | 25.13 | 25.34 | 24.19 | 24.61 | 1,278,514 | -0.78(-3.07%) |
Jul 26, 2007 | 25.89 | 25.89 | 24.83 | 25.39 | 841,825 | -0.59(-2.28%) |
Jul 25, 2007 | 25.80 | 26.33 | 25.55 | 25.99 | 1,121,733 | +0.35(+1.38%) |
Jul 24, 2007 | 25.96 | 26.07 | 25.35 | 25.63 | 1,108,917 | -0.40(-1.54%) |
Jul 23, 2007 | 25.89 | 26.30 | 25.80 | 26.03 | 1,040,649 | +0.15(+0.57%) |
Jul 20, 2007 | 25.71 | 25.89 | 25.24 | 25.89 | 628,591 | +0.11(+0.44%) |
Jul 19, 2007 | 25.78 | 26.06 | 25.40 | 25.77 | 664,723 | +0.20(+0.78%) |
Jul 18, 2007 | 25.75 | 25.92 | 25.09 | 25.57 | 1,034,926 | -0.37(-1.41%) |
Jul 17, 2007 | 25.64 | 26.39 | 25.63 | 25.94 | 963,295 | +0.47(+1.83%) |
Jul 16, 2007 | 26.26 | 26.26 | 25.29 | 25.47 | 805,705 | -0.73(-2.77%) |
Jul 13, 2007 | 25.45 | 26.27 | 25.43 | 26.20 | 999,684 | +0.71(+2.80%) |
Jul 12, 2007 | 24.64 | 25.69 | 24.53 | 25.49 | 1,341,204 | +1.18(+4.85%) |
Jul 11, 2007 | 24.19 | 24.64 | 24.11 | 24.31 | 690,720 | -0.13(-0.52%) |
Jul 10, 2007 | 24.65 | 24.71 | 24.33 | 24.43 | 720,805 | -0.25(-1.00%) |
Jul 09, 2007 | 24.69 | 24.71 | 24.23 | 24.68 | 840,945 | +0.50(+2.07%) |
Jul 06, 2007 | 24.12 | 24.35 | 24.00 | 24.18 | 627,676 | +0.19(+0.81%) |
Jul 05, 2007 | 24.88 | 24.94 | 23.65 | 23.99 | 1,352,982 | -0.75(-3.02%) |
Jul 03, 2007 | 24.60 | 24.92 | 24.43 | 24.73 | 569,290 | +0.25(+1.03%) |
Jul 02, 2007 | 23.87 | 24.48 | 23.75 | 24.48 | 912,438 | +0.62(+2.60%) |
Jun 29, 2007 | 23.71 | 24.17 | 23.70 | 23.86 | 1,171,860 | +0.33(+1.39%) |
Jun 28, 2007 | 23.02 | 23.68 | 23.00 | 23.53 | 949,069 | +0.53(+2.32%) |
Jun 27, 2007 | 22.47 | 23.05 | 22.35 | 23.00 | 881,688 | +0.47(+2.10%) |
Jun 26, 2007 | 23.03 | 23.15 | 22.47 | 22.53 | 959,713 | -0.41(-1.80%) |
Jun 25, 2007 | 23.45 | 23.47 | 22.80 | 22.94 | 1,062,540 | -0.39(-1.69%) |
Jun 22, 2007 | 23.03 | 23.37 | 22.67 | 23.33 | 1,532,572 | +0.24(+1.04%) |
Jun 21, 2007 | 23.23 | 23.25 | 22.83 | 23.09 | 858,205 | -0.19(-0.80%) |
Jun 20, 2007 | 23.48 | 23.72 | 23.25 | 23.28 | 770,550 | -0.19(-0.80%) |
Jun 19, 2007 | 23.12 | 23.64 | 23.12 | 23.47 | 723,600 | +0.19(+0.80%) |
Jun 18, 2007 | 23.26 | 23.40 | 22.96 | 23.28 | 587,700 | +0.21(+0.92%) |
Jun 15, 2007 | 23.29 | 23.37 | 23.01 | 23.07 | 1,239,000 | +0.20(+0.87%) |
Jun 14, 2007 | 22.83 | 23.23 | 22.67 | 22.87 | 985,050 | +0.13(+0.59%) |
Jun 13, 2007 | 22.14 | 22.86 | 22.14 | 22.73 | 1,138,200 | +0.69(+3.11%) |
Jun 12, 2007 | 22.09 | 22.41 | 21.96 | 22.05 | 899,400 | -0.27(-1.19%) |
Jun 11, 2007 | 22.79 | 22.87 | 22.23 | 22.31 | 895,674 | -0.37(-1.62%) |
Jun 08, 2007 | 21.99 | 22.83 | 21.59 | 22.68 | 2,291,827 | +0.77(+3.53%) |
Jun 07, 2007 | 20.77 | 22.13 | 20.77 | 21.91 | 2,274,651 | +0.92(+4.38%) |
Jun 06, 2007 | 20.87 | 21.00 | 20.55 | 20.99 | 511,125 | -0.05(-0.22%) |
Jun 05, 2007 | 20.94 | 21.19 | 20.82 | 21.03 | 403,617 | +0.05(+0.25%) |
Jun 04, 2007 | 20.83 | 21.22 | 20.83 | 20.98 | 562,497 | +0.03(+0.16%) |
Jun 01, 2007 | 21.22 | 21.23 | 20.79 | 20.95 | 1,117,866 | -0.11(-0.54%) |
May 31, 2007 | 20.67 | 21.11 | 20.55 | 21.06 | 952,777 | +0.51(+2.47%) |
May 30, 2007 | 19.97 | 20.69 | 19.95 | 20.55 | 655,252 | +0.43(+2.15%) |
May 29, 2007 | 19.79 | 20.33 | 19.79 | 20.12 | 710,031 | +0.40(+2.03%) |
May 25, 2007 | 19.71 | 19.80 | 19.56 | 19.72 | 400,860 | +0.03(+0.17%) |
May 24, 2007 | 20.15 | 20.33 | 19.63 | 19.69 | 910,989 | -0.51(-2.51%) |
May 23, 2007 | 20.35 | 20.66 | 20.08 | 20.19 | 923,443 | -0.01(-0.07%) |
May 22, 2007 | 20.00 | 20.38 | 19.94 | 20.21 | 799,417 | +0.23(+1.13%) |
May 21, 2007 | 19.76 | 20.37 | 19.61 | 19.98 | 696,343 | +0.17(+0.84%) |
May 18, 2007 | 19.55 | 19.83 | 19.29 | 19.81 | 618,999 | +0.31(+1.57%) |
May 17, 2007 | 19.66 | 19.75 | 19.40 | 19.51 | 339,660 | -0.15(-0.78%) |
May 16, 2007 | 19.65 | 19.67 | 19.41 | 19.66 | 319,092 | +0.09(+0.44%) |
May 15, 2007 | 19.85 | 20.20 | 19.45 | 19.57 | 733,869 | -0.34(-1.71%) |
May 14, 2007 | 19.93 | 20.23 | 19.75 | 19.91 | 826,278 | -0.06(-0.30%) |
May 11, 2007 | 19.55 | 20.00 | 19.45 | 19.97 | 573,703 | +0.40(+2.04%) |
May 10, 2007 | 19.72 | 19.79 | 19.31 | 19.57 | 548,649 | -0.23(-1.14%) |
May 09, 2007 | 19.67 | 19.94 | 19.48 | 19.80 | 319,891 | +0.04(+0.20%) |
May 08, 2007 | 19.59 | 19.83 | 19.11 | 19.76 | 818,601 | +0.17(+0.88%) |
May 07, 2007 | 19.91 | 20.23 | 19.56 | 19.59 | 746,908 | -0.21(-1.04%) |
May 04, 2007 | 19.90 | 19.93 | 19.59 | 19.79 | 594,403 | +0.00(+0.00%) |
May 03, 2007 | 19.90 | 19.97 | 19.63 | 19.79 | 911,445 | -0.07(-0.37%) |
May 02, 2007 | 19.69 | 19.97 | 19.69 | 19.87 | 829,479 | +0.21(+1.05%) |