Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.33 | 25.58 | 24.98 | 25.20 | 392,151 | +0.09(+0.37%) |
Jul 30, 2007 | 25.07 | 25.36 | 24.78 | 25.11 | 329,465 | +0.05(+0.22%) |
Jul 27, 2007 | 25.81 | 26.05 | 24.96 | 25.05 | 623,415 | -0.27(-1.09%) |
Jul 26, 2007 | 25.06 | 25.51 | 24.62 | 25.33 | 640,436 | -0.08(-0.31%) |
Jul 25, 2007 | 24.48 | 25.72 | 22.30 | 25.40 | 307,861 | -0.18(-0.69%) |
Jul 24, 2007 | 26.52 | 26.52 | 25.56 | 25.58 | 245,503 | -1.10(-4.12%) |
Jul 23, 2007 | 27.13 | 27.18 | 26.68 | 26.68 | 180,854 | -0.31(-1.15%) |
Jul 20, 2007 | 27.77 | 27.79 | 26.79 | 26.99 | 271,526 | -0.84(-3.01%) |
Jul 19, 2007 | 27.72 | 28.04 | 27.68 | 27.83 | 90,836 | +0.35(+1.29%) |
Jul 18, 2007 | 27.56 | 27.57 | 26.97 | 27.48 | 163,178 | -0.20(-0.71%) |
Jul 17, 2007 | 27.71 | 27.95 | 27.64 | 27.67 | 205,568 | -0.03(-0.11%) |
Jul 16, 2007 | 27.48 | 27.85 | 27.45 | 27.70 | 298,041 | +0.12(+0.42%) |
Jul 13, 2007 | 27.35 | 27.64 | 27.16 | 27.59 | 118,005 | +0.12(+0.44%) |
Jul 12, 2007 | 27.10 | 27.53 | 27.01 | 27.46 | 128,807 | +0.57(+2.14%) |
Jul 11, 2007 | 26.90 | 26.96 | 26.69 | 26.89 | 121,933 | -0.07(-0.27%) |
Jul 10, 2007 | 27.48 | 27.59 | 26.91 | 26.96 | 187,401 | -0.81(-2.93%) |
Jul 09, 2007 | 27.84 | 27.87 | 27.51 | 27.78 | 181,017 | -0.10(-0.35%) |
Jul 06, 2007 | 27.78 | 27.98 | 27.35 | 27.87 | 212,769 | +0.01(+0.02%) |
Jul 05, 2007 | 27.45 | 27.98 | 27.45 | 27.87 | 162,687 | +0.56(+2.04%) |
Jul 03, 2007 | 27.43 | 27.46 | 27.19 | 27.31 | 85,271 | -0.08(-0.29%) |
Jul 02, 2007 | 26.96 | 27.62 | 26.95 | 27.39 | 238,138 | +0.62(+2.30%) |
Jun 29, 2007 | 27.14 | 27.18 | 26.42 | 26.77 | 416,374 | -0.23(-0.84%) |
Jun 28, 2007 | 27.31 | 27.60 | 27.00 | 27.00 | 144,847 | -0.26(-0.94%) |
Jun 27, 2007 | 26.55 | 27.26 | 26.43 | 27.26 | 236,501 | +0.45(+1.66%) |
Jun 26, 2007 | 27.01 | 27.01 | 26.47 | 26.81 | 212,769 | -0.08(-0.30%) |
Jun 25, 2007 | 27.06 | 27.13 | 26.70 | 26.89 | 285,602 | -0.17(-0.63%) |
Jun 22, 2007 | 27.02 | 27.11 | 26.79 | 27.06 | 401,480 | +0.04(+0.14%) |
Jun 21, 2007 | 26.98 | 27.21 | 26.58 | 27.02 | 336,176 | -0.06(-0.23%) |
Jun 20, 2007 | 27.86 | 27.86 | 27.08 | 27.09 | 187,892 | -0.75(-2.68%) |
Jun 19, 2007 | 27.60 | 27.83 | 27.43 | 27.83 | 138,464 | +0.09(+0.33%) |
Jun 18, 2007 | 27.99 | 28.03 | 27.60 | 27.74 | 266,616 | -0.25(-0.89%) |
Jun 15, 2007 | 28.47 | 28.70 | 27.99 | 27.99 | 281,510 | +0.07(+0.26%) |
Jun 14, 2007 | 28.01 | 28.20 | 27.78 | 27.92 | 119,642 | -0.16(-0.59%) |
Jun 13, 2007 | 27.60 | 28.20 | 27.37 | 28.08 | 157,940 | +0.54(+1.95%) |
Jun 12, 2007 | 28.09 | 28.09 | 27.27 | 27.54 | 484,460 | -0.75(-2.66%) |
Jun 11, 2007 | 28.69 | 28.69 | 28.22 | 28.29 | 280,037 | -0.51(-1.78%) |
Jun 08, 2007 | 28.41 | 28.89 | 28.24 | 28.81 | 175,125 | +0.33(+1.16%) |
Jun 07, 2007 | 29.24 | 29.24 | 28.42 | 28.48 | 306,879 | -0.90(-3.06%) |
Jun 06, 2007 | 29.33 | 29.46 | 29.01 | 29.38 | 210,642 | -0.16(-0.54%) |
Jun 05, 2007 | 29.71 | 29.89 | 29.52 | 29.54 | 242,884 | -0.29(-0.98%) |
Jun 04, 2007 | 29.74 | 29.87 | 29.68 | 29.83 | 212,606 | -0.02(-0.06%) |
Jun 01, 2007 | 30.00 | 30.20 | 29.67 | 29.85 | 398,206 | -0.03(-0.10%) |
May 31, 2007 | 30.03 | 30.11 | 29.73 | 29.88 | 344,032 | -0.15(-0.49%) |
May 30, 2007 | 29.36 | 30.15 | 29.32 | 30.02 | 227,008 | +0.41(+1.38%) |
May 29, 2007 | 29.02 | 29.61 | 29.02 | 29.61 | 184,618 | +0.86(+3.00%) |
May 25, 2007 | 28.90 | 29.02 | 28.57 | 28.75 | 152,703 | +0.19(+0.66%) |
May 24, 2007 | 29.01 | 29.01 | 28.37 | 28.56 | 273,818 | -0.45(-1.54%) |
May 23, 2007 | 29.60 | 29.75 | 28.90 | 29.01 | 208,350 | -0.50(-1.70%) |
May 22, 2007 | 29.16 | 29.68 | 28.86 | 29.51 | 184,127 | +0.43(+1.49%) |
May 21, 2007 | 28.79 | 29.52 | 28.75 | 29.08 | 178,071 | +0.29(+1.00%) |
May 18, 2007 | 29.02 | 29.06 | 28.32 | 28.79 | 235,028 | -0.22(-0.76%) |
May 17, 2007 | 29.80 | 29.80 | 28.94 | 29.01 | 253,032 | -0.90(-3.00%) |
May 16, 2007 | 30.18 | 30.28 | 29.68 | 29.91 | 185,600 | -0.27(-0.91%) |
May 15, 2007 | 30.59 | 30.68 | 29.87 | 30.18 | 378,730 | -0.37(-1.20%) |
May 14, 2007 | 30.64 | 30.74 | 30.51 | 30.55 | 254,669 | -0.09(-0.30%) |
May 11, 2007 | 30.37 | 30.72 | 30.37 | 30.64 | 163,832 | +0.37(+1.21%) |
May 10, 2007 | 30.43 | 30.51 | 30.18 | 30.27 | 270,217 | -0.31(-1.00%) |
May 09, 2007 | 30.24 | 30.87 | 30.24 | 30.58 | 223,408 | +0.18(+0.60%) |
May 08, 2007 | 30.46 | 30.47 | 30.15 | 30.40 | 153,848 | -0.15(-0.50%) |
May 07, 2007 | 30.60 | 30.65 | 30.45 | 30.55 | 140,919 | -0.10(-0.32%) |
May 04, 2007 | 30.60 | 30.65 | 30.33 | 30.65 | 272,508 | +0.04(+0.14%) |
May 03, 2007 | 30.79 | 30.79 | 30.45 | 30.60 | 114,240 | -0.10(-0.32%) |
May 02, 2007 | 30.58 | 30.79 | 30.37 | 30.70 | 242,393 | +0.20(+0.64%) |