Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.71 | 30.38 | 29.64 | 29.64 | 708,292 | -0.07(-0.24%) |
Jul 30, 2007 | 29.70 | 30.05 | 29.36 | 29.71 | 631,422 | -0.05(-0.16%) |
Jul 27, 2007 | 29.61 | 30.06 | 29.25 | 29.75 | 800,605 | +0.05(+0.18%) |
Jul 26, 2007 | 29.17 | 29.82 | 28.29 | 29.70 | 1,394,356 | -0.21(-0.71%) |
Jul 25, 2007 | 31.00 | 31.00 | 29.87 | 29.91 | 1,228,906 | -0.98(-3.19%) |
Jul 24, 2007 | 31.50 | 31.82 | 30.83 | 30.90 | 602,235 | -0.93(-2.93%) |
Jul 23, 2007 | 31.83 | 32.01 | 31.74 | 31.83 | 514,844 | +0.01(+0.02%) |
Jul 20, 2007 | 32.21 | 32.21 | 31.39 | 31.82 | 602,574 | -0.53(-1.64%) |
Jul 19, 2007 | 32.38 | 32.46 | 32.18 | 32.35 | 539,110 | +0.18(+0.57%) |
Jul 18, 2007 | 32.21 | 32.33 | 31.93 | 32.17 | 412,350 | -0.28(-0.85%) |
Jul 17, 2007 | 32.59 | 32.82 | 32.42 | 32.45 | 464,615 | -0.20(-0.61%) |
Jul 16, 2007 | 32.72 | 33.01 | 32.51 | 32.65 | 591,375 | +0.22(+0.67%) |
Jul 13, 2007 | 32.65 | 32.72 | 32.28 | 32.43 | 1,112,328 | -0.34(-1.03%) |
Jul 12, 2007 | 32.91 | 33.26 | 32.74 | 32.77 | 1,229,924 | +0.06(+0.18%) |
Jul 11, 2007 | 32.76 | 32.90 | 32.62 | 32.71 | 605,629 | +0.04(+0.11%) |
Jul 10, 2007 | 33.61 | 33.68 | 32.60 | 32.67 | 1,010,513 | -1.11(-3.30%) |
Jul 09, 2007 | 33.61 | 34.02 | 33.53 | 33.78 | 898,008 | +0.25(+0.74%) |
Jul 06, 2007 | 33.00 | 33.54 | 32.88 | 33.54 | 503,475 | +0.51(+1.55%) |
Jul 05, 2007 | 33.10 | 33.18 | 32.77 | 33.02 | 722,546 | +0.02(+0.07%) |
Jul 03, 2007 | 33.00 | 33.20 | 32.95 | 33.00 | 291,360 | +0.06(+0.18%) |
Jul 02, 2007 | 32.62 | 33.19 | 32.62 | 32.94 | 843,028 | +0.53(+1.64%) |
Jun 29, 2007 | 31.64 | 32.67 | 31.63 | 32.41 | 1,143,042 | +0.77(+2.44%) |
Jun 28, 2007 | 33.11 | 33.47 | 31.36 | 31.64 | 1,499,904 | -0.04(-0.11%) |
Jun 27, 2007 | 30.64 | 31.79 | 30.64 | 31.68 | 747,321 | +0.93(+3.03%) |
Jun 26, 2007 | 30.65 | 31.04 | 30.62 | 30.74 | 631,083 | +0.18(+0.58%) |
Jun 25, 2007 | 30.94 | 30.98 | 30.43 | 30.57 | 459,524 | -0.19(-0.63%) |
Jun 22, 2007 | 31.29 | 31.29 | 30.76 | 30.76 | 742,740 | -0.51(-1.64%) |
Jun 21, 2007 | 30.29 | 31.30 | 30.03 | 31.27 | 808,580 | +0.97(+3.21%) |
Jun 20, 2007 | 30.40 | 30.83 | 30.29 | 30.30 | 642,961 | -0.02(-0.06%) |
Jun 19, 2007 | 30.79 | 30.84 | 30.27 | 30.32 | 509,923 | -0.47(-1.53%) |
Jun 18, 2007 | 30.70 | 30.99 | 30.37 | 30.79 | 440,689 | -0.04(-0.13%) |
Jun 15, 2007 | 30.70 | 31.04 | 30.64 | 30.83 | 366,364 | +0.31(+1.00%) |
Jun 14, 2007 | 30.18 | 30.53 | 30.14 | 30.53 | 433,901 | +0.39(+1.31%) |
Jun 13, 2007 | 29.89 | 30.25 | 29.59 | 30.13 | 394,193 | +0.28(+0.93%) |
Jun 12, 2007 | 30.05 | 30.23 | 29.78 | 29.85 | 337,346 | -0.25(-0.82%) |
Jun 11, 2007 | 30.44 | 30.44 | 29.92 | 30.10 | 616,659 | -0.32(-1.05%) |
Jun 08, 2007 | 30.29 | 30.58 | 30.00 | 30.42 | 708,971 | +0.16(+0.53%) |
Jun 07, 2007 | 31.00 | 31.09 | 30.26 | 30.26 | 497,026 | -0.83(-2.67%) |
Jun 06, 2007 | 31.60 | 31.62 | 30.84 | 31.09 | 438,822 | -0.51(-1.60%) |
Jun 05, 2007 | 31.70 | 31.74 | 31.29 | 31.60 | 420,495 | -0.14(-0.45%) |
Jun 04, 2007 | 31.74 | 31.83 | 31.50 | 31.74 | 438,313 | -0.14(-0.44%) |
Jun 01, 2007 | 31.56 | 31.90 | 31.24 | 31.88 | 631,083 | +0.32(+1.01%) |
May 31, 2007 | 30.86 | 31.56 | 30.71 | 31.56 | 1,007,798 | +0.72(+2.35%) |
May 30, 2007 | 30.56 | 30.84 | 30.13 | 30.84 | 647,543 | +0.18(+0.60%) |
May 29, 2007 | 30.37 | 30.79 | 30.30 | 30.66 | 760,897 | +0.48(+1.58%) |
May 25, 2007 | 29.88 | 30.23 | 29.85 | 30.18 | 262,003 | +0.35(+1.17%) |
May 24, 2007 | 29.94 | 30.49 | 29.77 | 29.83 | 539,280 | -0.05(-0.16%) |
May 23, 2007 | 30.29 | 30.48 | 29.87 | 29.88 | 1,069,905 | -0.48(-1.57%) |
May 22, 2007 | 30.32 | 30.41 | 29.78 | 30.36 | 581,024 | +0.55(+1.84%) |
May 21, 2007 | 29.21 | 29.90 | 29.21 | 29.81 | 502,456 | +0.63(+2.16%) |
May 18, 2007 | 29.01 | 29.34 | 28.56 | 29.18 | 462,579 | +0.22(+0.77%) |
May 17, 2007 | 28.73 | 29.14 | 28.70 | 28.95 | 472,251 | +0.08(+0.29%) |
May 16, 2007 | 28.56 | 28.93 | 28.55 | 28.87 | 685,723 | +0.43(+1.51%) |
May 15, 2007 | 28.58 | 28.76 | 28.40 | 28.44 | 394,193 | -0.11(-0.39%) |
May 14, 2007 | 28.69 | 28.87 | 28.49 | 28.55 | 269,130 | -0.24(-0.84%) |
May 11, 2007 | 28.92 | 28.98 | 28.51 | 28.79 | 369,758 | -0.09(-0.33%) |
May 10, 2007 | 28.94 | 29.23 | 28.82 | 28.89 | 515,183 | -0.12(-0.43%) |
May 09, 2007 | 28.84 | 29.11 | 28.65 | 29.01 | 435,598 | +0.08(+0.29%) |
May 08, 2007 | 28.83 | 28.96 | 28.41 | 28.93 | 313,420 | -0.01(-0.02%) |
May 07, 2007 | 29.31 | 29.31 | 28.83 | 28.93 | 396,908 | -0.45(-1.52%) |
May 04, 2007 | 29.20 | 29.44 | 29.08 | 29.38 | 345,152 | +0.14(+0.48%) |
May 03, 2007 | 29.06 | 29.38 | 28.62 | 29.24 | 569,875 | +0.18(+0.61%) |
May 02, 2007 | 28.44 | 29.27 | 28.42 | 29.06 | 577,511 | +0.57(+2.01%) |