Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.28 | 25.81 | 24.72 | 24.76 | 130,019 | -0.56(-2.21%) |
Jul 30, 2007 | 24.69 | 25.42 | 24.14 | 25.32 | 174,621 | +0.64(+2.59%) |
Jul 27, 2007 | 25.00 | 25.29 | 24.50 | 24.68 | 165,073 | -0.43(-1.71%) |
Jul 26, 2007 | 25.49 | 25.61 | 24.70 | 25.11 | 241,198 | -1.04(-3.98%) |
Jul 25, 2007 | 25.95 | 26.50 | 25.51 | 26.15 | 149,855 | +0.36(+1.40%) |
Jul 24, 2007 | 26.58 | 26.91 | 25.57 | 25.79 | 219,010 | -1.13(-4.20%) |
Jul 23, 2007 | 27.15 | 27.40 | 26.90 | 26.92 | 85,049 | -0.14(-0.52%) |
Jul 20, 2007 | 27.49 | 27.51 | 26.91 | 27.06 | 176,111 | -0.49(-1.78%) |
Jul 19, 2007 | 27.72 | 27.80 | 27.30 | 27.55 | 69,449 | -0.16(-0.58%) |
Jul 18, 2007 | 27.55 | 27.77 | 27.00 | 27.71 | 168,549 | -0.05(-0.18%) |
Jul 17, 2007 | 27.46 | 27.97 | 26.55 | 27.76 | 263,372 | -0.25(-0.89%) |
Jul 16, 2007 | 28.12 | 28.36 | 28.00 | 28.01 | 75,478 | -0.32(-1.13%) |
Jul 13, 2007 | 28.40 | 28.40 | 27.87 | 28.33 | 78,996 | -0.22(-0.77%) |
Jul 12, 2007 | 27.76 | 28.57 | 27.53 | 28.55 | 159,697 | +1.02(+3.71%) |
Jul 11, 2007 | 27.70 | 27.95 | 27.45 | 27.53 | 69,576 | +0.13(+0.47%) |
Jul 10, 2007 | 27.26 | 27.85 | 27.07 | 27.40 | 112,343 | +0.15(+0.55%) |
Jul 09, 2007 | 27.46 | 27.84 | 27.09 | 27.25 | 113,677 | -0.10(-0.37%) |
Jul 06, 2007 | 27.73 | 27.80 | 27.18 | 27.35 | 81,008 | -0.45(-1.62%) |
Jul 05, 2007 | 27.97 | 27.98 | 27.51 | 27.80 | 116,814 | -0.17(-0.61%) |
Jul 03, 2007 | 27.43 | 28.00 | 27.43 | 27.97 | 75,215 | +0.52(+1.89%) |
Jul 02, 2007 | 27.50 | 28.00 | 27.31 | 27.45 | 172,975 | +0.10(+0.37%) |
Jun 29, 2007 | 27.52 | 27.91 | 27.01 | 27.35 | 181,101 | -0.12(-0.44%) |
Jun 28, 2007 | 27.40 | 27.55 | 27.14 | 27.47 | 90,822 | +0.14(+0.51%) |
Jun 27, 2007 | 26.79 | 27.44 | 26.77 | 27.33 | 67,451 | +0.37(+1.37%) |
Jun 26, 2007 | 26.80 | 27.20 | 26.58 | 26.96 | 152,013 | +0.27(+1.01%) |
Jun 25, 2007 | 27.17 | 27.68 | 26.67 | 26.69 | 143,156 | -0.22(-0.82%) |
Jun 22, 2007 | 27.04 | 27.04 | 26.80 | 26.91 | 158,863 | -0.13(-0.48%) |
Jun 21, 2007 | 27.26 | 27.56 | 26.90 | 27.04 | 184,542 | -0.37(-1.35%) |
Jun 20, 2007 | 28.01 | 28.31 | 27.33 | 27.41 | 100,800 | -0.50(-1.77%) |
Jun 19, 2007 | 28.03 | 28.28 | 27.64 | 27.91 | 127,600 | -0.32(-1.15%) |
Jun 18, 2007 | 28.26 | 28.43 | 27.97 | 28.23 | 69,600 | -0.03(-0.11%) |
Jun 15, 2007 | 28.24 | 28.30 | 28.02 | 28.26 | 135,500 | +0.41(+1.47%) |
Jun 14, 2007 | 27.89 | 28.19 | 27.82 | 27.85 | 93,100 | -0.02(-0.07%) |
Jun 13, 2007 | 27.30 | 27.93 | 27.17 | 27.87 | 109,800 | +0.75(+2.77%) |
Jun 12, 2007 | 27.35 | 27.42 | 26.89 | 27.12 | 109,500 | -0.33(-1.20%) |
Jun 11, 2007 | 27.64 | 27.98 | 27.37 | 27.45 | 83,183 | -0.27(-0.97%) |
Jun 08, 2007 | 27.17 | 27.89 | 27.17 | 27.72 | 84,018 | +0.49(+1.80%) |
Jun 07, 2007 | 27.51 | 27.90 | 26.90 | 27.23 | 133,680 | -0.38(-1.38%) |
Jun 06, 2007 | 27.55 | 27.79 | 27.31 | 27.61 | 95,552 | -0.16(-0.58%) |
Jun 05, 2007 | 28.64 | 28.83 | 27.51 | 27.77 | 204,314 | -0.76(-2.66%) |
Jun 04, 2007 | 28.17 | 28.67 | 28.00 | 28.53 | 227,365 | +0.14(+0.49%) |
Jun 01, 2007 | 26.98 | 28.60 | 26.78 | 28.39 | 268,875 | +1.62(+6.05%) |
May 31, 2007 | 26.63 | 26.96 | 26.28 | 26.77 | 157,936 | +0.16(+0.60%) |
May 30, 2007 | 26.77 | 26.93 | 26.53 | 26.61 | 107,144 | -0.39(-1.44%) |
May 29, 2007 | 27.07 | 27.33 | 26.82 | 27.00 | 98,605 | +0.05(+0.19%) |
May 25, 2007 | 26.78 | 27.33 | 26.55 | 26.95 | 150,536 | +0.23(+0.86%) |
May 24, 2007 | 27.51 | 27.71 | 26.56 | 26.72 | 215,047 | -0.85(-3.08%) |
May 23, 2007 | 27.75 | 28.21 | 27.53 | 27.57 | 167,453 | -0.15(-0.54%) |
May 22, 2007 | 28.23 | 28.23 | 27.60 | 27.72 | 191,619 | -0.42(-1.49%) |
May 21, 2007 | 27.75 | 28.40 | 27.64 | 28.14 | 107,854 | +0.24(+0.86%) |
May 18, 2007 | 27.73 | 27.98 | 27.50 | 27.90 | 89,584 | +0.31(+1.12%) |
May 17, 2007 | 28.12 | 28.12 | 27.57 | 27.59 | 106,738 | -0.51(-1.81%) |
May 16, 2007 | 27.80 | 28.10 | 27.51 | 28.10 | 129,790 | +0.31(+1.12%) |
May 15, 2007 | 28.40 | 28.88 | 27.79 | 27.79 | 270,972 | -0.59(-2.08%) |
May 14, 2007 | 28.92 | 29.20 | 28.28 | 28.38 | 287,544 | -0.42(-1.46%) |
May 11, 2007 | 28.22 | 28.82 | 28.10 | 28.80 | 136,250 | +0.75(+2.67%) |
May 10, 2007 | 29.22 | 29.28 | 27.91 | 28.05 | 285,993 | -1.17(-4.00%) |
May 09, 2007 | 27.26 | 29.80 | 27.11 | 29.22 | 669,980 | +2.04(+7.51%) |
May 08, 2007 | 27.00 | 27.98 | 27.00 | 27.18 | 306,431 | +0.69(+2.60%) |
May 07, 2007 | 26.00 | 26.70 | 25.56 | 26.49 | 220,774 | +0.11(+0.42%) |
May 04, 2007 | 26.19 | 26.42 | 26.02 | 26.38 | 132,929 | +0.29(+1.11%) |
May 03, 2007 | 26.49 | 26.49 | 26.09 | 26.09 | 101,406 | -0.30(-1.14%) |
May 02, 2007 | 26.35 | 26.65 | 26.25 | 26.39 | 136,241 | -0.04(-0.15%) |