Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.05 | 27.17 | 27.00 | 27.00 | 5,100 | +0.18(+0.67%) |
Jul 30, 2007 | 26.63 | 26.85 | 26.57 | 26.82 | 4,800 | +0.17(+0.64%) |
Jul 27, 2007 | 27.00 | 27.13 | 26.65 | 26.65 | 17,000 | -0.48(-1.77%) |
Jul 26, 2007 | 27.44 | 27.44 | 26.93 | 27.13 | 15,400 | -0.47(-1.70%) |
Jul 25, 2007 | 27.73 | 27.73 | 27.59 | 27.60 | 8,700 | +0.03(+0.11%) |
Jul 24, 2007 | 27.75 | 28.01 | 27.57 | 27.57 | 7,700 | -0.47(-1.68%) |
Jul 23, 2007 | 28.00 | 28.13 | 28.00 | 28.04 | 11,100 | +0.15(+0.54%) |
Jul 20, 2007 | 28.11 | 28.11 | 27.89 | 27.89 | 3,700 | -0.35(-1.24%) |
Jul 19, 2007 | 28.29 | 28.29 | 28.19 | 28.24 | 13,100 | +0.23(+0.82%) |
Jul 18, 2007 | 28.10 | 28.14 | 28.00 | 28.01 | 10,900 | -0.16(-0.57%) |
Jul 17, 2007 | 28.37 | 28.37 | 28.17 | 28.17 | 4,000 | -0.14(-0.49%) |
Jul 16, 2007 | 28.35 | 28.38 | 28.31 | 28.31 | 1,300 | -0.10(-0.35%) |
Jul 13, 2007 | 28.39 | 28.44 | 28.35 | 28.41 | 2,200 | +0.09(+0.32%) |
Jul 12, 2007 | 28.13 | 28.32 | 28.13 | 28.32 | 3,400 | +0.43(+1.54%) |
Jul 11, 2007 | 27.87 | 27.94 | 27.87 | 27.89 | 3,600 | +0.06(+0.22%) |
Jul 10, 2007 | 28.03 | 28.05 | 27.83 | 27.83 | 8,000 | -0.31(-1.10%) |
Jul 09, 2007 | 28.19 | 28.19 | 28.12 | 28.14 | 3,000 | -0.05(-0.18%) |
Jul 06, 2007 | 28.04 | 28.19 | 28.04 | 28.19 | 2,400 | +0.08(+0.28%) |
Jul 05, 2007 | 28.13 | 28.16 | 28.05 | 28.11 | 6,500 | +0.01(+0.04%) |
Jul 03, 2007 | 28.11 | 28.12 | 28.09 | 28.10 | 7,700 | +0.07(+0.25%) |
Jul 02, 2007 | 28.00 | 28.05 | 27.97 | 28.03 | 2,100 | +0.27(+0.97%) |
Jun 29, 2007 | 27.94 | 28.01 | 27.76 | 27.76 | 6,900 | -0.09(-0.32%) |
Jun 28, 2007 | 27.78 | 27.93 | 27.78 | 27.85 | 8,300 | +0.12(+0.43%) |
Jun 27, 2007 | 27.54 | 27.73 | 27.51 | 27.73 | 171,000 | +0.10(+0.36%) |
Jun 26, 2007 | 27.63 | 27.75 | 27.63 | 27.63 | 1,700 | +0.08(+0.29%) |
Jun 25, 2007 | 27.62 | 27.81 | 27.55 | 27.55 | 3,500 | -0.12(-0.43%) |
Jun 22, 2007 | 27.87 | 27.87 | 27.67 | 27.67 | 1,500 | -0.18(-0.65%) |
Jun 21, 2007 | 27.68 | 27.88 | 27.62 | 27.85 | 4,000 | +0.03(+0.11%) |
Jun 20, 2007 | 28.03 | 28.03 | 27.82 | 27.82 | 1,400 | -0.18(-0.64%) |
Jun 19, 2007 | 28.00 | 28.00 | 27.96 | 28.00 | 2,200 | -0.16(-0.57%) |
Jun 18, 2007 | 28.17 | 28.18 | 28.16 | 28.16 | 2,000 | -0.06(-0.21%) |
Jun 15, 2007 | 28.36 | 28.38 | 28.22 | 28.22 | 2,700 | -0.14(-0.49%) |
Jun 14, 2007 | 28.44 | 28.44 | 28.29 | 28.36 | 14,400 | -0.01(-0.04%) |
Jun 13, 2007 | 28.27 | 28.37 | 28.19 | 28.37 | 27,600 | +0.29(+1.03%) |
Jun 12, 2007 | 28.27 | 28.28 | 28.06 | 28.08 | 14,100 | -0.26(-0.92%) |
Jun 11, 2007 | 28.25 | 28.38 | 28.07 | 28.34 | 50,900 | +0.13(+0.46%) |
Jun 08, 2007 | 28.00 | 28.21 | 28.00 | 28.21 | 44,300 | +0.26(+0.93%) |
Jun 07, 2007 | 28.38 | 28.38 | 27.95 | 27.95 | 108,600 | -0.44(-1.55%) |
Jun 06, 2007 | 28.42 | 28.48 | 28.36 | 28.39 | 110,100 | -0.23(-0.80%) |
Jun 05, 2007 | 28.75 | 28.75 | 28.62 | 28.62 | 1,400 | -0.23(-0.80%) |
Jun 04, 2007 | 28.86 | 28.86 | 28.78 | 28.85 | 11,600 | -0.07(-0.24%) |
Jun 01, 2007 | 28.74 | 28.92 | 28.74 | 28.92 | 7,000 | +0.31(+1.08%) |
May 31, 2007 | 28.69 | 28.69 | 28.55 | 28.61 | 4,800 | +0.05(+0.18%) |
May 30, 2007 | 28.39 | 28.56 | 28.39 | 28.56 | 13,200 | +0.08(+0.28%) |
May 29, 2007 | 28.45 | 28.50 | 28.40 | 28.48 | 7,700 | +0.14(+0.49%) |
May 25, 2007 | 28.27 | 28.36 | 28.27 | 28.34 | 700 | +0.09(+0.32%) |
May 24, 2007 | 28.40 | 28.54 | 28.25 | 28.25 | 4,200 | -0.11(-0.39%) |
May 23, 2007 | 28.54 | 28.55 | 28.36 | 28.36 | 900 | -0.09(-0.32%) |
May 22, 2007 | 28.44 | 28.50 | 28.44 | 28.45 | 4,700 | -0.02(-0.07%) |
May 21, 2007 | 28.43 | 28.54 | 28.43 | 28.47 | 1,900 | +0.05(+0.18%) |
May 18, 2007 | 28.33 | 28.42 | 28.33 | 28.42 | 163,900 | -0.02(-0.07%) |
May 17, 2007 | 28.38 | 28.44 | 28.29 | 28.44 | 308,000 | +0.12(+0.42%) |
May 16, 2007 | 28.19 | 28.32 | 28.14 | 28.32 | 8,700 | +0.25(+0.89%) |
May 15, 2007 | 28.16 | 28.20 | 28.07 | 28.07 | 600 | +0.02(+0.07%) |
May 14, 2007 | 28.14 | 28.21 | 28.05 | 28.05 | 7,900 | -0.11(-0.39%) |
May 11, 2007 | 28.09 | 28.17 | 28.09 | 28.16 | 3,700 | +0.06(+0.21%) |
May 10, 2007 | 28.29 | 28.29 | 28.04 | 28.10 | 17,100 | -0.21(-0.74%) |
May 09, 2007 | 28.37 | 28.42 | 28.31 | 28.31 | 4,600 | -0.03(-0.12%) |
May 08, 2007 | 28.39 | 28.39 | 28.31 | 28.34 | 3,500 | -0.08(-0.27%) |
May 07, 2007 | 28.49 | 28.52 | 28.41 | 28.42 | 12,800 | +0.02(+0.07%) |
May 04, 2007 | 28.44 | 28.45 | 28.33 | 28.40 | 11,700 | -0.05(-0.18%) |
May 03, 2007 | 28.42 | 28.48 | 28.33 | 28.45 | 12,900 | +0.01(+0.04%) |
May 02, 2007 | 28.33 | 28.49 | 28.33 | 28.44 | 2,100 | +0.16(+0.57%) |