Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.27 | 31.63 | 30.27 | 30.48 | 1,098,374 | +0.21(+0.68%) |
Jul 30, 2007 | 29.32 | 30.27 | 29.05 | 30.27 | 980,073 | +1.01(+3.44%) |
Jul 27, 2007 | 29.81 | 29.95 | 29.14 | 29.26 | 751,567 | -0.50(-1.68%) |
Jul 26, 2007 | 30.33 | 30.49 | 29.07 | 29.76 | 1,161,112 | -0.80(-2.63%) |
Jul 25, 2007 | 30.60 | 30.82 | 29.96 | 30.57 | 781,004 | +0.23(+0.75%) |
Jul 24, 2007 | 30.93 | 31.37 | 30.11 | 30.34 | 1,010,614 | -0.78(-2.50%) |
Jul 23, 2007 | 30.71 | 31.41 | 30.66 | 31.12 | 934,262 | +0.34(+1.11%) |
Jul 20, 2007 | 31.17 | 31.21 | 30.70 | 30.77 | 608,797 | -0.55(-1.75%) |
Jul 19, 2007 | 31.14 | 31.41 | 31.04 | 31.32 | 601,254 | +0.22(+0.70%) |
Jul 18, 2007 | 30.33 | 31.13 | 30.31 | 31.11 | 1,012,270 | +0.60(+1.96%) |
Jul 17, 2007 | 30.34 | 30.72 | 30.34 | 30.51 | 381,947 | -0.05(-0.18%) |
Jul 16, 2007 | 31.39 | 31.39 | 30.52 | 30.56 | 609,533 | -0.90(-2.85%) |
Jul 13, 2007 | 31.11 | 31.52 | 31.11 | 31.46 | 1,480,137 | +0.11(+0.35%) |
Jul 12, 2007 | 31.47 | 31.88 | 31.22 | 31.35 | 659,024 | -0.09(-0.29%) |
Jul 11, 2007 | 30.93 | 31.50 | 30.87 | 31.44 | 499,327 | +0.28(+0.89%) |
Jul 10, 2007 | 31.52 | 31.52 | 31.14 | 31.17 | 631,427 | -0.40(-1.26%) |
Jul 09, 2007 | 31.98 | 32.27 | 31.48 | 31.56 | 858,829 | -0.48(-1.51%) |
Jul 06, 2007 | 32.48 | 32.55 | 31.74 | 32.05 | 1,747,648 | -0.39(-1.19%) |
Jul 05, 2007 | 31.69 | 32.63 | 31.57 | 32.43 | 2,255,439 | +0.80(+2.53%) |
Jul 03, 2007 | 31.46 | 31.70 | 31.36 | 31.63 | 608,981 | +0.23(+0.74%) |
Jul 02, 2007 | 31.50 | 31.61 | 31.04 | 31.40 | 800,139 | -0.08(-0.24%) |
Jun 29, 2007 | 31.50 | 31.54 | 31.21 | 31.48 | 855,701 | +0.13(+0.42%) |
Jun 28, 2007 | 31.01 | 31.56 | 31.01 | 31.35 | 882,931 | +0.50(+1.62%) |
Jun 27, 2007 | 30.48 | 30.86 | 29.93 | 30.85 | 912,368 | +0.36(+1.19%) |
Jun 26, 2007 | 31.04 | 31.20 | 30.35 | 30.48 | 711,643 | -0.40(-1.29%) |
Jun 25, 2007 | 31.09 | 31.41 | 30.83 | 30.88 | 774,749 | -0.29(-0.92%) |
Jun 22, 2007 | 31.33 | 31.48 | 30.73 | 31.17 | 3,668,055 | -0.23(-0.73%) |
Jun 21, 2007 | 30.88 | 31.45 | 30.71 | 31.39 | 680,366 | +0.48(+1.55%) |
Jun 20, 2007 | 31.46 | 31.67 | 30.84 | 30.92 | 594,262 | -0.40(-1.28%) |
Jun 19, 2007 | 31.25 | 31.72 | 31.10 | 31.32 | 513,126 | +0.11(+0.37%) |
Jun 18, 2007 | 31.36 | 31.59 | 31.13 | 31.20 | 826,264 | -0.23(-0.74%) |
Jun 15, 2007 | 31.45 | 31.61 | 31.20 | 31.44 | 382,499 | +0.06(+0.19%) |
Jun 14, 2007 | 30.68 | 31.52 | 30.68 | 31.38 | 828,104 | +0.64(+2.09%) |
Jun 13, 2007 | 30.52 | 30.81 | 30.30 | 30.74 | 848,158 | +0.42(+1.40%) |
Jun 12, 2007 | 30.95 | 31.04 | 30.20 | 30.31 | 1,243,168 | -0.64(-2.05%) |
Jun 11, 2007 | 31.01 | 31.25 | 30.87 | 30.95 | 832,335 | -0.06(-0.19%) |
Jun 08, 2007 | 31.01 | 31.14 | 30.20 | 31.01 | 1,537,172 | -0.10(-0.33%) |
Jun 07, 2007 | 32.33 | 32.34 | 31.11 | 31.11 | 1,413,230 | -1.22(-3.78%) |
Jun 06, 2007 | 33.32 | 33.32 | 32.11 | 32.33 | 1,461,371 | -1.18(-3.53%) |
Jun 05, 2007 | 33.67 | 33.74 | 33.47 | 33.52 | 767,758 | -0.03(-0.08%) |
Jun 04, 2007 | 33.22 | 33.68 | 33.20 | 33.55 | 388,018 | +0.17(+0.52%) |
Jun 01, 2007 | 33.10 | 33.62 | 33.10 | 33.37 | 252,055 | +0.29(+0.89%) |
May 31, 2007 | 32.99 | 33.22 | 32.94 | 33.08 | 239,544 | +0.22(+0.68%) |
May 30, 2007 | 32.24 | 33.01 | 32.23 | 32.86 | 528,029 | +0.31(+0.95%) |
May 29, 2007 | 31.88 | 32.61 | 31.83 | 32.55 | 477,618 | +0.61(+1.91%) |
May 25, 2007 | 32.01 | 32.47 | 31.92 | 31.94 | 487,737 | -0.05(-0.17%) |
May 24, 2007 | 32.83 | 33.26 | 31.89 | 31.99 | 861,887 | -0.76(-2.32%) |
May 23, 2007 | 32.60 | 33.11 | 32.56 | 32.75 | 595,918 | +0.08(+0.25%) |
May 22, 2007 | 32.82 | 32.88 | 32.50 | 32.67 | 383,051 | -0.04(-0.12%) |
May 21, 2007 | 32.44 | 32.91 | 32.44 | 32.71 | 702,593 | +0.10(+0.30%) |
May 18, 2007 | 32.68 | 32.80 | 32.52 | 32.61 | 891,937 | -0.26(-0.78%) |
May 17, 2007 | 33.60 | 33.07 | 32.27 | 32.87 | 1,279,229 | -0.47(-1.40%) |
May 16, 2007 | 33.09 | 33.48 | 33.04 | 33.33 | 479,457 | +0.08(+0.23%) |
May 15, 2007 | 33.32 | 33.63 | 33.23 | 33.26 | 553,970 | -0.11(-0.34%) |
May 14, 2007 | 33.62 | 33.79 | 33.27 | 33.37 | 554,154 | -0.20(-0.60%) |
May 11, 2007 | 33.44 | 33.88 | 33.24 | 33.57 | 925,247 | +0.23(+0.70%) |
May 10, 2007 | 34.24 | 34.62 | 33.27 | 33.34 | 1,030,852 | -0.72(-2.11%) |
May 09, 2007 | 33.81 | 34.45 | 33.68 | 34.06 | 927,673 | +0.10(+0.29%) |
May 08, 2007 | 33.38 | 34.06 | 33.16 | 33.96 | 529,685 | +0.34(+1.02%) |
May 07, 2007 | 33.14 | 34.27 | 33.10 | 33.62 | 1,183,926 | +0.48(+1.46%) |
May 04, 2007 | 32.89 | 33.35 | 32.89 | 33.13 | 833,623 | +0.33(+0.99%) |
May 03, 2007 | 32.54 | 33.16 | 32.54 | 32.81 | 856,805 | +0.15(+0.47%) |
May 02, 2007 | 32.62 | 32.82 | 32.52 | 32.66 | 940,517 | -0.09(-0.28%) |