Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.89 | 25.19 | 24.18 | 24.22 | 154,975 | -0.78(-3.12%) |
Jul 30, 2007 | 24.31 | 25.04 | 23.84 | 25.00 | 199,191 | +0.63(+2.59%) |
Jul 27, 2007 | 24.87 | 25.10 | 24.28 | 24.37 | 338,226 | -0.63(-2.52%) |
Jul 26, 2007 | 25.47 | 26.00 | 24.50 | 25.00 | 507,640 | -0.03(-0.12%) |
Jul 25, 2007 | 25.05 | 25.12 | 24.33 | 25.03 | 287,358 | +0.04(+0.16%) |
Jul 24, 2007 | 24.93 | 25.30 | 24.82 | 24.99 | 215,023 | -0.26(-1.03%) |
Jul 23, 2007 | 25.50 | 25.51 | 25.04 | 25.25 | 143,630 | -0.26(-1.02%) |
Jul 20, 2007 | 24.97 | 25.65 | 24.97 | 25.51 | 315,941 | +0.48(+1.92%) |
Jul 19, 2007 | 25.44 | 25.44 | 24.80 | 25.03 | 253,147 | -0.36(-1.42%) |
Jul 18, 2007 | 25.54 | 25.82 | 25.35 | 25.39 | 241,661 | -0.32(-1.24%) |
Jul 17, 2007 | 25.50 | 26.00 | 25.50 | 25.71 | 61,291 | +0.18(+0.71%) |
Jul 16, 2007 | 26.12 | 26.38 | 25.50 | 25.53 | 179,025 | -0.70(-2.67%) |
Jul 13, 2007 | 25.77 | 26.39 | 25.77 | 26.23 | 87,573 | +0.35(+1.35%) |
Jul 12, 2007 | 25.69 | 25.93 | 25.50 | 25.88 | 81,799 | +0.37(+1.45%) |
Jul 11, 2007 | 25.54 | 25.80 | 25.50 | 25.51 | 85,334 | -0.10(-0.39%) |
Jul 10, 2007 | 26.04 | 26.04 | 25.45 | 25.61 | 172,341 | -0.49(-1.88%) |
Jul 09, 2007 | 26.05 | 26.34 | 26.01 | 26.10 | 118,054 | +0.00(+0.00%) |
Jul 06, 2007 | 26.07 | 26.24 | 26.00 | 26.10 | 108,052 | +0.03(+0.12%) |
Jul 05, 2007 | 25.86 | 26.53 | 25.57 | 26.07 | 114,221 | +0.07(+0.27%) |
Jul 03, 2007 | 26.01 | 26.16 | 25.59 | 26.00 | 70,545 | -0.06(-0.23%) |
Jul 02, 2007 | 26.22 | 26.22 | 25.74 | 26.06 | 340,586 | -0.14(-0.53%) |
Jun 29, 2007 | 26.34 | 26.50 | 26.19 | 26.20 | 397,335 | -0.07(-0.27%) |
Jun 28, 2007 | 26.66 | 26.74 | 26.10 | 26.27 | 178,069 | -0.37(-1.39%) |
Jun 27, 2007 | 25.73 | 26.66 | 25.44 | 26.64 | 284,200 | +0.83(+3.22%) |
Jun 26, 2007 | 25.22 | 25.91 | 25.22 | 25.81 | 352,171 | +0.61(+2.42%) |
Jun 25, 2007 | 25.26 | 25.41 | 24.52 | 25.20 | 386,201 | -0.07(-0.28%) |
Jun 22, 2007 | 25.15 | 25.49 | 24.75 | 25.27 | 674,839 | +0.01(+0.04%) |
Jun 21, 2007 | 26.06 | 26.06 | 25.24 | 25.26 | 757,573 | -0.67(-2.58%) |
Jun 20, 2007 | 26.08 | 26.30 | 25.76 | 25.93 | 315,300 | -0.19(-0.73%) |
Jun 19, 2007 | 27.01 | 27.04 | 25.97 | 26.12 | 582,000 | -0.95(-3.51%) |
Jun 18, 2007 | 26.77 | 27.13 | 26.07 | 27.07 | 196,200 | +0.26(+0.97%) |
Jun 15, 2007 | 27.39 | 27.39 | 26.64 | 26.81 | 321,200 | -0.33(-1.22%) |
Jun 14, 2007 | 27.50 | 27.65 | 26.95 | 27.14 | 315,500 | -0.62(-2.23%) |
Jun 13, 2007 | 27.96 | 28.02 | 27.29 | 27.76 | 451,600 | -0.29(-1.03%) |
Jun 12, 2007 | 28.06 | 28.28 | 28.00 | 28.05 | 117,100 | -0.03(-0.11%) |
Jun 11, 2007 | 28.02 | 28.21 | 27.97 | 28.08 | 106,180 | +0.04(+0.14%) |
Jun 08, 2007 | 28.06 | 28.16 | 27.99 | 28.04 | 199,299 | +0.03(+0.11%) |
Jun 07, 2007 | 28.06 | 28.31 | 27.99 | 28.01 | 123,165 | -0.22(-0.78%) |
Jun 06, 2007 | 28.20 | 28.35 | 27.98 | 28.23 | 170,451 | -0.04(-0.14%) |
Jun 05, 2007 | 28.76 | 28.82 | 28.10 | 28.27 | 226,808 | -0.75(-2.58%) |
Jun 04, 2007 | 28.96 | 29.19 | 28.71 | 29.02 | 140,901 | -0.03(-0.10%) |
Jun 01, 2007 | 29.68 | 29.68 | 28.71 | 29.05 | 178,536 | -0.31(-1.06%) |
May 31, 2007 | 29.79 | 29.79 | 29.02 | 29.36 | 211,017 | -0.44(-1.48%) |
May 30, 2007 | 29.44 | 29.95 | 28.96 | 29.80 | 247,372 | +0.46(+1.57%) |
May 29, 2007 | 29.13 | 29.39 | 29.00 | 29.34 | 84,583 | +0.34(+1.17%) |
May 25, 2007 | 29.35 | 29.35 | 28.83 | 29.00 | 141,478 | -0.34(-1.16%) |
May 24, 2007 | 29.17 | 29.60 | 29.06 | 29.34 | 224,533 | +0.00(+0.00%) |
May 23, 2007 | 29.32 | 29.78 | 29.06 | 29.34 | 266,246 | +0.13(+0.45%) |
May 22, 2007 | 28.39 | 29.57 | 28.31 | 29.21 | 272,860 | +0.91(+3.22%) |
May 21, 2007 | 27.90 | 28.40 | 27.82 | 28.30 | 222,301 | +0.31(+1.11%) |
May 18, 2007 | 28.12 | 28.27 | 27.39 | 27.99 | 220,054 | -0.11(-0.39%) |
May 17, 2007 | 28.30 | 28.49 | 27.96 | 28.10 | 162,719 | -0.16(-0.57%) |
May 16, 2007 | 29.38 | 29.38 | 27.95 | 28.26 | 432,048 | -0.97(-3.32%) |
May 15, 2007 | 29.08 | 29.47 | 28.93 | 29.23 | 405,225 | +0.08(+0.27%) |
May 14, 2007 | 28.99 | 29.24 | 28.90 | 29.15 | 508,829 | +0.26(+0.90%) |
May 11, 2007 | 28.16 | 28.91 | 27.75 | 28.89 | 390,678 | +0.43(+1.51%) |
May 10, 2007 | 28.08 | 28.53 | 28.02 | 28.46 | 379,905 | +0.20(+0.71%) |
May 09, 2007 | 27.50 | 28.33 | 27.45 | 28.26 | 253,220 | +0.66(+2.39%) |
May 08, 2007 | 27.02 | 27.89 | 27.00 | 27.60 | 505,480 | -1.11(-3.87%) |
May 07, 2007 | 28.23 | 29.10 | 27.64 | 28.71 | 534,274 | +1.62(+5.98%) |
May 04, 2007 | 27.43 | 27.46 | 26.94 | 27.09 | 422,032 | -0.19(-0.70%) |
May 03, 2007 | 27.33 | 27.36 | 26.54 | 27.28 | 346,597 | -0.01(-0.04%) |
May 02, 2007 | 26.08 | 27.34 | 25.96 | 27.29 | 710,068 | +1.32(+5.08%) |