Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.68 | 24.86 | 24.00 | 24.02 | 1,310,473 | -0.56(-2.29%) |
Jul 30, 2007 | 24.67 | 24.67 | 24.13 | 24.58 | 1,400,358 | +0.01(+0.03%) |
Jul 27, 2007 | 25.30 | 25.30 | 24.57 | 24.57 | 1,149,764 | -0.62(-2.46%) |
Jul 26, 2007 | 25.53 | 25.77 | 24.95 | 25.19 | 1,867,589 | -0.55(-2.12%) |
Jul 25, 2007 | 25.03 | 25.75 | 25.00 | 25.74 | 2,005,988 | +0.85(+3.40%) |
Jul 24, 2007 | 25.63 | 25.63 | 24.78 | 24.89 | 1,337,167 | -0.86(-3.33%) |
Jul 23, 2007 | 25.80 | 26.07 | 25.73 | 25.75 | 677,074 | +0.03(+0.12%) |
Jul 20, 2007 | 26.31 | 26.31 | 25.59 | 25.72 | 1,563,764 | -0.61(-2.30%) |
Jul 19, 2007 | 26.44 | 26.54 | 26.22 | 26.33 | 855,131 | -0.09(-0.35%) |
Jul 18, 2007 | 26.65 | 26.81 | 26.17 | 26.42 | 1,233,312 | -0.36(-1.33%) |
Jul 17, 2007 | 27.01 | 27.16 | 26.77 | 26.77 | 752,721 | -0.13(-0.48%) |
Jul 16, 2007 | 26.88 | 27.15 | 26.85 | 26.90 | 989,611 | +0.13(+0.48%) |
Jul 13, 2007 | 26.85 | 26.87 | 26.67 | 26.77 | 702,616 | -0.03(-0.11%) |
Jul 12, 2007 | 26.55 | 26.80 | 26.40 | 26.80 | 805,061 | +0.34(+1.30%) |
Jul 11, 2007 | 26.29 | 26.50 | 26.20 | 26.46 | 781,751 | +0.17(+0.63%) |
Jul 10, 2007 | 26.94 | 27.10 | 26.25 | 26.29 | 1,363,120 | -0.85(-3.14%) |
Jul 09, 2007 | 27.07 | 27.25 | 27.06 | 27.15 | 982,171 | +0.07(+0.25%) |
Jul 06, 2007 | 26.77 | 27.19 | 26.77 | 27.08 | 897,790 | +0.20(+0.73%) |
Jul 05, 2007 | 26.87 | 27.07 | 26.78 | 26.88 | 966,354 | -0.02(-0.09%) |
Jul 03, 2007 | 27.13 | 27.24 | 26.90 | 26.91 | 570,765 | -0.07(-0.27%) |
Jul 02, 2007 | 26.71 | 27.01 | 26.71 | 26.98 | 741,245 | +0.39(+1.47%) |
Jun 29, 2007 | 26.85 | 26.95 | 26.44 | 26.59 | 1,248,436 | -0.26(-0.96%) |
Jun 28, 2007 | 26.94 | 27.08 | 26.71 | 26.85 | 916,459 | -0.09(-0.34%) |
Jun 27, 2007 | 26.45 | 26.98 | 26.45 | 26.94 | 1,510,986 | +0.22(+0.83%) |
Jun 26, 2007 | 26.64 | 26.89 | 26.57 | 26.72 | 1,374,389 | +0.17(+0.65%) |
Jun 25, 2007 | 26.66 | 26.94 | 26.47 | 26.55 | 1,225,109 | -0.14(-0.53%) |
Jun 22, 2007 | 27.05 | 27.05 | 26.65 | 26.69 | 2,102,017 | -0.43(-1.60%) |
Jun 21, 2007 | 27.21 | 27.30 | 26.99 | 27.12 | 1,239,145 | -0.18(-0.67%) |
Jun 20, 2007 | 27.83 | 27.87 | 27.30 | 27.31 | 783,320 | -0.44(-1.59%) |
Jun 19, 2007 | 27.69 | 27.76 | 27.59 | 27.75 | 938,057 | +0.10(+0.38%) |
Jun 18, 2007 | 27.63 | 27.79 | 27.63 | 27.64 | 601,813 | -0.04(-0.15%) |
Jun 15, 2007 | 27.87 | 27.92 | 27.65 | 27.69 | 942,954 | -0.01(-0.02%) |
Jun 14, 2007 | 27.64 | 27.96 | 27.64 | 27.69 | 682,283 | -0.05(-0.18%) |
Jun 13, 2007 | 27.58 | 27.74 | 27.37 | 27.74 | 1,390,682 | +0.21(+0.78%) |
Jun 12, 2007 | 27.39 | 27.72 | 27.22 | 27.53 | 1,430,183 | -0.06(-0.20%) |
Jun 11, 2007 | 27.48 | 27.70 | 27.26 | 27.58 | 490,757 | +0.10(+0.38%) |
Jun 08, 2007 | 27.13 | 27.49 | 27.08 | 27.48 | 1,059,666 | +0.33(+1.22%) |
Jun 07, 2007 | 27.70 | 27.75 | 27.09 | 27.15 | 1,190,905 | -0.62(-2.25%) |
Jun 06, 2007 | 27.81 | 27.89 | 27.73 | 27.77 | 915,702 | -0.10(-0.37%) |
Jun 05, 2007 | 27.96 | 28.02 | 27.73 | 27.88 | 1,022,528 | -0.24(-0.85%) |
Jun 04, 2007 | 27.89 | 28.13 | 27.88 | 28.11 | 752,958 | +0.06(+0.22%) |
Jun 01, 2007 | 27.94 | 28.10 | 27.88 | 28.05 | 883,091 | +0.23(+0.81%) |
May 31, 2007 | 28.07 | 28.15 | 27.73 | 27.83 | 1,949,667 | -0.35(-1.24%) |
May 30, 2007 | 28.08 | 28.22 | 27.95 | 28.18 | 1,502,312 | +0.09(+0.31%) |
May 29, 2007 | 28.09 | 28.33 | 28.03 | 28.09 | 1,120,328 | +0.01(+0.02%) |
May 25, 2007 | 28.22 | 28.24 | 27.96 | 28.08 | 549,848 | +0.01(+0.02%) |
May 24, 2007 | 28.49 | 28.49 | 28.03 | 28.08 | 1,059,985 | -0.39(-1.36%) |
May 23, 2007 | 28.54 | 28.55 | 28.35 | 28.46 | 1,147,068 | +0.04(+0.13%) |
May 22, 2007 | 28.51 | 28.55 | 28.37 | 28.43 | 1,074,513 | -0.08(-0.28%) |
May 21, 2007 | 28.69 | 28.69 | 28.37 | 28.51 | 935,909 | -0.15(-0.53%) |
May 18, 2007 | 28.78 | 28.78 | 28.51 | 28.66 | 722,761 | +0.01(+0.04%) |
May 17, 2007 | 28.62 | 28.76 | 28.51 | 28.65 | 1,101,277 | -0.01(-0.02%) |
May 16, 2007 | 28.44 | 28.65 | 28.43 | 28.65 | 672,173 | +0.36(+1.26%) |
May 15, 2007 | 28.55 | 28.79 | 28.28 | 28.30 | 1,213,132 | -0.22(-0.77%) |
May 14, 2007 | 28.78 | 28.83 | 28.48 | 28.52 | 811,161 | -0.25(-0.85%) |
May 11, 2007 | 28.76 | 28.81 | 28.36 | 28.76 | 881,402 | +0.15(+0.51%) |
May 10, 2007 | 28.98 | 29.00 | 28.60 | 28.62 | 1,068,351 | -0.36(-1.25%) |
May 09, 2007 | 29.13 | 29.30 | 28.90 | 28.98 | 1,189,236 | -0.20(-0.67%) |
May 08, 2007 | 29.09 | 29.68 | 28.88 | 29.17 | 1,543,455 | +0.50(+1.73%) |
May 07, 2007 | 28.18 | 28.73 | 28.15 | 28.68 | 1,078,414 | +0.53(+1.87%) |
May 04, 2007 | 28.32 | 28.32 | 27.98 | 28.15 | 838,501 | +0.00(+0.00%) |
May 03, 2007 | 27.99 | 28.18 | 27.78 | 28.15 | 1,074,555 | +0.17(+0.59%) |
May 02, 2007 | 27.73 | 28.19 | 27.73 | 27.99 | 843,940 | +0.20(+0.73%) |