Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.18 | 27.24 | 26.07 | 26.10 | 829,615 | -0.91(-3.37%) |
Jul 30, 2007 | 27.20 | 27.36 | 26.36 | 27.01 | 868,805 | -0.07(-0.26%) |
Jul 27, 2007 | 27.47 | 27.94 | 26.82 | 27.08 | 1,308,289 | -0.54(-1.96%) |
Jul 26, 2007 | 27.41 | 28.07 | 27.17 | 27.62 | 2,418,393 | -0.07(-0.25%) |
Jul 25, 2007 | 29.68 | 29.71 | 26.87 | 27.69 | 4,721,440 | +1.85(+7.16%) |
Jul 24, 2007 | 26.16 | 27.36 | 25.65 | 25.84 | 1,520,404 | -0.16(-0.62%) |
Jul 23, 2007 | 26.18 | 26.19 | 25.85 | 26.00 | 1,168,843 | -0.02(-0.08%) |
Jul 20, 2007 | 25.96 | 26.06 | 25.95 | 26.02 | 1,455,385 | +0.01(+0.04%) |
Jul 19, 2007 | 26.01 | 26.15 | 25.76 | 26.01 | 742,216 | +0.03(+0.12%) |
Jul 18, 2007 | 26.14 | 26.26 | 25.78 | 25.98 | 1,295,037 | -0.27(-1.03%) |
Jul 17, 2007 | 26.09 | 26.45 | 25.80 | 26.25 | 678,486 | +0.28(+1.08%) |
Jul 16, 2007 | 25.97 | 26.15 | 25.81 | 25.97 | 649,201 | +0.17(+0.66%) |
Jul 13, 2007 | 25.55 | 26.02 | 25.50 | 25.80 | 659,009 | +0.08(+0.31%) |
Jul 12, 2007 | 25.94 | 26.29 | 25.51 | 25.72 | 1,273,449 | -0.02(-0.08%) |
Jul 11, 2007 | 24.40 | 25.78 | 24.35 | 25.74 | 1,377,271 | +1.28(+5.23%) |
Jul 10, 2007 | 24.61 | 24.67 | 24.34 | 24.46 | 601,712 | -0.27(-1.09%) |
Jul 09, 2007 | 24.64 | 24.88 | 24.55 | 24.73 | 533,927 | +0.18(+0.73%) |
Jul 06, 2007 | 24.46 | 24.68 | 24.31 | 24.55 | 444,288 | +0.05(+0.20%) |
Jul 05, 2007 | 24.35 | 24.70 | 24.25 | 24.50 | 668,761 | +0.15(+0.62%) |
Jul 03, 2007 | 24.35 | 24.45 | 24.12 | 24.35 | 196,792 | +0.05(+0.21%) |
Jul 02, 2007 | 24.23 | 24.51 | 24.09 | 24.30 | 628,377 | +0.14(+0.58%) |
Jun 29, 2007 | 24.44 | 24.65 | 24.10 | 24.16 | 565,678 | -0.25(-1.02%) |
Jun 28, 2007 | 23.91 | 24.68 | 23.91 | 24.41 | 761,622 | +0.53(+2.22%) |
Jun 27, 2007 | 23.45 | 23.91 | 23.08 | 23.88 | 590,763 | +0.22(+0.93%) |
Jun 26, 2007 | 23.65 | 23.90 | 23.35 | 23.66 | 714,214 | +0.07(+0.30%) |
Jun 25, 2007 | 24.13 | 24.34 | 23.48 | 23.59 | 956,529 | -0.67(-2.76%) |
Jun 22, 2007 | 24.74 | 24.87 | 24.09 | 24.26 | 1,233,956 | -0.63(-2.53%) |
Jun 21, 2007 | 24.47 | 24.96 | 24.23 | 24.89 | 652,810 | +0.32(+1.30%) |
Jun 20, 2007 | 24.72 | 24.86 | 24.45 | 24.57 | 907,900 | -0.08(-0.32%) |
Jun 19, 2007 | 24.77 | 24.85 | 24.51 | 24.65 | 537,300 | -0.18(-0.72%) |
Jun 18, 2007 | 24.52 | 24.91 | 24.11 | 24.83 | 821,000 | +0.33(+1.35%) |
Jun 15, 2007 | 24.70 | 25.29 | 24.37 | 24.50 | 1,736,100 | +0.06(+0.25%) |
Jun 14, 2007 | 23.71 | 24.65 | 23.71 | 24.44 | 1,326,800 | +0.76(+3.21%) |
Jun 13, 2007 | 23.11 | 24.07 | 23.03 | 23.68 | 1,269,400 | +0.65(+2.82%) |
Jun 12, 2007 | 23.36 | 23.48 | 22.89 | 23.03 | 826,600 | -0.41(-1.75%) |
Jun 11, 2007 | 23.01 | 23.54 | 22.85 | 23.44 | 745,300 | +0.33(+1.43%) |
Jun 08, 2007 | 22.20 | 23.12 | 22.19 | 23.11 | 1,092,699 | +0.86(+3.87%) |
Jun 07, 2007 | 23.11 | 23.13 | 21.79 | 22.25 | 910,393 | -0.78(-3.39%) |
Jun 06, 2007 | 23.23 | 23.28 | 22.99 | 23.03 | 444,388 | -0.19(-0.82%) |
Jun 05, 2007 | 23.41 | 23.74 | 22.99 | 23.22 | 775,073 | -0.16(-0.68%) |
Jun 04, 2007 | 22.54 | 23.40 | 22.54 | 23.38 | 817,382 | +0.68(+3.00%) |
Jun 01, 2007 | 22.99 | 23.35 | 22.42 | 22.70 | 1,009,903 | -0.09(-0.39%) |
May 31, 2007 | 22.95 | 23.83 | 22.63 | 22.79 | 1,290,242 | -0.15(-0.65%) |
May 30, 2007 | 22.39 | 23.01 | 22.30 | 22.94 | 813,581 | +0.34(+1.50%) |
May 29, 2007 | 22.70 | 22.70 | 22.21 | 22.60 | 580,302 | -0.04(-0.18%) |
May 25, 2007 | 22.42 | 22.68 | 22.18 | 22.64 | 375,381 | +0.34(+1.52%) |
May 24, 2007 | 22.51 | 22.75 | 22.10 | 22.30 | 756,992 | -0.37(-1.63%) |
May 23, 2007 | 22.59 | 23.05 | 22.51 | 22.67 | 639,027 | +0.16(+0.71%) |
May 22, 2007 | 22.77 | 23.00 | 22.48 | 22.51 | 657,053 | -0.17(-0.75%) |
May 21, 2007 | 22.44 | 23.09 | 22.30 | 22.68 | 795,707 | +0.32(+1.43%) |
May 18, 2007 | 22.29 | 22.50 | 22.10 | 22.36 | 550,416 | +0.14(+0.63%) |
May 17, 2007 | 22.53 | 22.58 | 21.99 | 22.22 | 571,823 | -0.38(-1.68%) |
May 16, 2007 | 22.37 | 22.63 | 22.09 | 22.60 | 614,209 | +0.26(+1.16%) |
May 15, 2007 | 22.54 | 23.00 | 22.17 | 22.34 | 694,467 | -0.27(-1.19%) |
May 14, 2007 | 23.01 | 23.10 | 22.38 | 22.61 | 724,344 | -0.49(-2.12%) |
May 11, 2007 | 22.70 | 23.37 | 22.53 | 23.10 | 589,902 | +0.52(+2.30%) |
May 10, 2007 | 23.27 | 23.31 | 22.52 | 22.58 | 808,083 | -0.74(-3.17%) |
May 09, 2007 | 23.17 | 23.39 | 23.01 | 23.32 | 589,147 | -0.01(-0.04%) |
May 08, 2007 | 23.40 | 24.19 | 23.09 | 23.33 | 731,432 | -0.14(-0.60%) |
May 07, 2007 | 23.34 | 23.60 | 23.30 | 23.47 | 761,362 | -0.03(-0.13%) |
May 04, 2007 | 24.05 | 24.05 | 23.06 | 23.50 | 1,023,832 | -0.43(-1.80%) |
May 03, 2007 | 23.30 | 24.18 | 23.28 | 23.93 | 1,462,772 | +0.53(+2.26%) |
May 02, 2007 | 23.86 | 24.01 | 23.25 | 23.40 | 1,587,290 | -0.50(-2.09%) |