Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.18 | 22.39 | 21.93 | 22.12 | 612,000 | +0.09(+0.41%) |
Jul 30, 2007 | 22.12 | 22.89 | 21.83 | 22.03 | 664,944 | -0.21(-0.94%) |
Jul 27, 2007 | 22.50 | 22.66 | 21.85 | 22.24 | 1,038,300 | +0.33(+1.51%) |
Jul 26, 2007 | 23.12 | 23.15 | 21.26 | 21.91 | 618,600 | -1.21(-5.23%) |
Jul 25, 2007 | 23.27 | 23.55 | 22.80 | 23.12 | 464,500 | -0.12(-0.52%) |
Jul 24, 2007 | 23.31 | 23.42 | 22.96 | 23.24 | 527,700 | -0.36(-1.53%) |
Jul 23, 2007 | 23.79 | 23.79 | 23.36 | 23.60 | 588,400 | -0.03(-0.13%) |
Jul 20, 2007 | 23.80 | 24.50 | 23.26 | 23.63 | 367,600 | -0.22(-0.92%) |
Jul 19, 2007 | 23.89 | 24.09 | 23.76 | 23.85 | 482,500 | +0.07(+0.29%) |
Jul 18, 2007 | 24.05 | 25.02 | 23.65 | 23.78 | 378,000 | -0.41(-1.69%) |
Jul 17, 2007 | 24.19 | 24.35 | 24.06 | 24.19 | 689,500 | +0.07(+0.29%) |
Jul 16, 2007 | 24.13 | 24.23 | 23.83 | 24.12 | 497,200 | -0.01(-0.04%) |
Jul 13, 2007 | 24.49 | 24.70 | 23.90 | 24.13 | 323,900 | -0.43(-1.75%) |
Jul 12, 2007 | 24.42 | 24.74 | 24.21 | 24.56 | 226,300 | +0.33(+1.36%) |
Jul 11, 2007 | 24.20 | 24.39 | 24.07 | 24.23 | 243,500 | +0.10(+0.41%) |
Jul 10, 2007 | 24.44 | 25.00 | 24.13 | 24.13 | 528,200 | -0.49(-1.99%) |
Jul 09, 2007 | 24.52 | 25.07 | 24.20 | 24.62 | 758,600 | +0.06(+0.24%) |
Jul 06, 2007 | 24.98 | 24.98 | 24.41 | 24.56 | 307,300 | -0.34(-1.37%) |
Jul 05, 2007 | 25.23 | 25.24 | 24.56 | 24.90 | 308,700 | -0.39(-1.54%) |
Jul 03, 2007 | 25.27 | 25.33 | 24.78 | 25.29 | 166,000 | +0.01(+0.04%) |
Jul 02, 2007 | 24.97 | 25.41 | 24.97 | 25.28 | 291,500 | +0.33(+1.32%) |
Jun 29, 2007 | 25.30 | 25.32 | 24.20 | 24.95 | 245,400 | -0.18(-0.72%) |
Jun 28, 2007 | 24.93 | 25.28 | 24.73 | 25.13 | 296,800 | +0.12(+0.48%) |
Jun 27, 2007 | 24.87 | 25.29 | 24.53 | 25.01 | 466,800 | -0.02(-0.08%) |
Jun 26, 2007 | 25.62 | 25.67 | 24.84 | 25.03 | 544,400 | -0.59(-2.30%) |
Jun 25, 2007 | 25.80 | 26.15 | 25.43 | 25.62 | 435,000 | -0.18(-0.70%) |
Jun 22, 2007 | 26.09 | 26.23 | 25.80 | 25.80 | 864,300 | -0.29(-1.11%) |
Jun 21, 2007 | 25.84 | 26.41 | 25.75 | 26.09 | 340,100 | +0.15(+0.58%) |
Jun 20, 2007 | 26.08 | 26.33 | 25.92 | 25.94 | 504,800 | -0.02(-0.08%) |
Jun 19, 2007 | 26.06 | 26.06 | 25.48 | 25.96 | 675,300 | -0.23(-0.88%) |
Jun 18, 2007 | 25.29 | 26.30 | 25.29 | 26.19 | 851,400 | +1.51(+6.12%) |
Jun 15, 2007 | 24.41 | 24.81 | 24.36 | 24.68 | 322,300 | +0.42(+1.73%) |
Jun 14, 2007 | 24.46 | 24.63 | 24.23 | 24.26 | 887,800 | -0.10(-0.41%) |
Jun 13, 2007 | 24.29 | 24.45 | 24.13 | 24.36 | 705,300 | +0.14(+0.58%) |
Jun 12, 2007 | 24.44 | 24.50 | 24.19 | 24.22 | 811,100 | -0.40(-1.62%) |
Jun 11, 2007 | 24.64 | 24.82 | 24.20 | 24.62 | 274,500 | -0.16(-0.65%) |
Jun 08, 2007 | 24.91 | 24.93 | 24.40 | 24.78 | 631,500 | -0.22(-0.88%) |
Jun 07, 2007 | 26.01 | 25.92 | 24.89 | 25.00 | 768,663 | -1.01(-3.88%) |
Jun 06, 2007 | 26.93 | 26.99 | 25.95 | 26.01 | 602,900 | -1.08(-3.99%) |
Jun 05, 2007 | 27.50 | 27.50 | 27.06 | 27.09 | 196,200 | -0.41(-1.49%) |
Jun 04, 2007 | 27.23 | 27.68 | 27.20 | 27.50 | 277,200 | -0.05(-0.18%) |
Jun 01, 2007 | 27.29 | 27.70 | 27.26 | 27.55 | 258,300 | +0.27(+0.99%) |
May 31, 2007 | 27.42 | 27.49 | 27.00 | 27.28 | 355,100 | -0.09(-0.33%) |
May 30, 2007 | 26.96 | 27.49 | 26.64 | 27.37 | 706,100 | +0.41(+1.52%) |
May 29, 2007 | 26.87 | 27.17 | 26.77 | 26.96 | 281,585 | +0.08(+0.30%) |
May 25, 2007 | 27.13 | 27.33 | 26.81 | 26.88 | 316,500 | -0.25(-0.92%) |
May 24, 2007 | 27.33 | 27.68 | 26.95 | 27.13 | 274,800 | -0.20(-0.73%) |
May 23, 2007 | 27.55 | 27.71 | 27.25 | 27.33 | 412,500 | -0.10(-0.36%) |
May 22, 2007 | 27.10 | 27.64 | 27.05 | 27.43 | 316,881 | +0.33(+1.22%) |
May 21, 2007 | 27.00 | 27.36 | 26.96 | 27.10 | 528,900 | +0.13(+0.48%) |
May 18, 2007 | 26.61 | 27.16 | 26.61 | 26.97 | 351,600 | +0.37(+1.39%) |
May 17, 2007 | 26.83 | 26.96 | 26.55 | 26.60 | 176,800 | -0.23(-0.86%) |
May 16, 2007 | 26.73 | 27.11 | 26.60 | 26.83 | 256,100 | +0.29(+1.09%) |
May 15, 2007 | 27.10 | 27.36 | 26.47 | 26.54 | 543,400 | -0.55(-2.03%) |
May 14, 2007 | 26.90 | 27.12 | 26.81 | 27.09 | 339,200 | +0.19(+0.71%) |
May 11, 2007 | 27.08 | 27.08 | 26.85 | 26.90 | 295,000 | -0.04(-0.15%) |
May 10, 2007 | 27.00 | 27.12 | 26.38 | 26.94 | 1,040,382 | -1.03(-3.68%) |
May 09, 2007 | 28.21 | 28.21 | 27.78 | 27.97 | 343,200 | -0.44(-1.55%) |
May 08, 2007 | 28.40 | 28.50 | 28.01 | 28.41 | 222,400 | -0.09(-0.32%) |
May 07, 2007 | 28.70 | 28.70 | 28.28 | 28.50 | 287,271 | -0.20(-0.70%) |
May 04, 2007 | 28.49 | 28.75 | 28.47 | 28.70 | 245,000 | +0.26(+0.91%) |
May 03, 2007 | 28.45 | 28.59 | 28.18 | 28.44 | 815,600 | -0.07(-0.25%) |
May 02, 2007 | 29.63 | 29.63 | 28.45 | 28.51 | 403,100 | -0.44(-1.52%) |