Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.31 | 26.41 | 25.58 | 25.65 | 578,900 | -0.16(-0.62%) |
Jul 30, 2007 | 26.19 | 26.50 | 25.72 | 25.81 | 594,200 | -0.10(-0.39%) |
Jul 27, 2007 | 26.77 | 26.80 | 25.45 | 25.91 | 811,700 | -0.99(-3.68%) |
Jul 26, 2007 | 28.01 | 28.15 | 26.46 | 26.90 | 780,500 | -1.59(-5.58%) |
Jul 25, 2007 | 29.75 | 29.95 | 28.13 | 28.49 | 623,800 | -0.93(-3.16%) |
Jul 24, 2007 | 30.35 | 30.41 | 29.40 | 29.42 | 405,900 | -1.13(-3.70%) |
Jul 23, 2007 | 30.91 | 31.05 | 30.53 | 30.55 | 229,000 | -0.30(-0.97%) |
Jul 20, 2007 | 30.92 | 31.04 | 30.63 | 30.85 | 412,900 | -0.14(-0.45%) |
Jul 19, 2007 | 31.10 | 31.34 | 30.74 | 30.99 | 304,200 | -0.01(-0.03%) |
Jul 18, 2007 | 31.33 | 31.57 | 30.72 | 31.00 | 453,100 | +0.40(+1.31%) |
Jul 17, 2007 | 30.64 | 31.15 | 30.56 | 30.60 | 274,000 | +0.08(+0.26%) |
Jul 16, 2007 | 30.30 | 30.99 | 30.13 | 30.52 | 357,100 | +0.23(+0.76%) |
Jul 13, 2007 | 31.20 | 31.27 | 30.09 | 30.29 | 456,200 | -1.08(-3.44%) |
Jul 12, 2007 | 30.68 | 31.38 | 30.35 | 31.37 | 279,200 | +0.98(+3.22%) |
Jul 11, 2007 | 30.15 | 30.57 | 30.09 | 30.39 | 259,500 | +0.28(+0.93%) |
Jul 10, 2007 | 30.77 | 30.91 | 30.06 | 30.11 | 255,000 | -1.04(-3.34%) |
Jul 09, 2007 | 30.86 | 31.39 | 30.81 | 31.15 | 213,800 | +0.45(+1.47%) |
Jul 06, 2007 | 30.59 | 30.90 | 30.27 | 30.70 | 150,300 | +0.22(+0.72%) |
Jul 05, 2007 | 30.46 | 30.60 | 30.12 | 30.48 | 215,400 | +0.20(+0.66%) |
Jul 03, 2007 | 30.56 | 30.65 | 30.13 | 30.28 | 125,600 | -0.27(-0.88%) |
Jul 02, 2007 | 30.20 | 30.57 | 30.00 | 30.55 | 345,600 | +0.71(+2.38%) |
Jun 29, 2007 | 30.00 | 30.22 | 29.80 | 29.84 | 397,000 | -0.06(-0.20%) |
Jun 28, 2007 | 29.59 | 30.10 | 29.65 | 29.90 | 304,400 | +0.31(+1.05%) |
Jun 27, 2007 | 29.30 | 29.72 | 28.95 | 29.59 | 341,600 | +0.29(+0.99%) |
Jun 26, 2007 | 29.72 | 29.94 | 29.06 | 29.30 | 394,400 | -0.42(-1.41%) |
Jun 25, 2007 | 30.35 | 30.50 | 29.62 | 29.72 | 393,200 | -0.68(-2.24%) |
Jun 22, 2007 | 30.59 | 30.78 | 30.05 | 30.40 | 603,800 | -0.10(-0.33%) |
Jun 21, 2007 | 30.17 | 30.64 | 29.91 | 30.50 | 329,700 | +0.14(+0.46%) |
Jun 20, 2007 | 31.09 | 31.12 | 30.33 | 30.36 | 336,200 | -0.60(-1.94%) |
Jun 19, 2007 | 31.02 | 31.08 | 30.59 | 30.96 | 437,700 | -0.08(-0.26%) |
Jun 18, 2007 | 31.30 | 31.45 | 30.83 | 31.04 | 172,200 | -0.17(-0.54%) |
Jun 15, 2007 | 31.38 | 31.80 | 30.98 | 31.21 | 447,000 | +0.61(+1.99%) |
Jun 14, 2007 | 31.03 | 31.20 | 30.51 | 30.60 | 601,000 | -0.13(-0.42%) |
Jun 13, 2007 | 30.23 | 30.87 | 29.92 | 30.73 | 519,300 | +0.66(+2.19%) |
Jun 12, 2007 | 31.82 | 31.82 | 30.01 | 30.07 | 568,600 | -0.86(-2.78%) |
Jun 11, 2007 | 31.20 | 31.28 | 30.83 | 30.93 | 326,600 | -0.19(-0.61%) |
Jun 08, 2007 | 30.55 | 31.29 | 30.55 | 31.12 | 376,200 | +0.57(+1.87%) |
Jun 07, 2007 | 31.63 | 31.85 | 30.55 | 30.55 | 341,900 | -0.94(-2.99%) |
Jun 06, 2007 | 32.01 | 32.18 | 31.25 | 31.49 | 443,900 | -0.75(-2.33%) |
Jun 05, 2007 | 32.66 | 32.73 | 32.06 | 32.24 | 364,900 | -0.45(-1.38%) |
Jun 04, 2007 | 33.25 | 33.31 | 32.56 | 32.69 | 377,700 | -0.61(-1.83%) |
Jun 01, 2007 | 32.85 | 33.40 | 32.80 | 33.30 | 562,300 | +0.77(+2.37%) |
May 31, 2007 | 32.35 | 32.78 | 32.25 | 32.53 | 293,600 | +0.18(+0.56%) |
May 30, 2007 | 31.95 | 32.35 | 31.76 | 32.35 | 396,300 | +0.40(+1.25%) |
May 29, 2007 | 31.87 | 32.10 | 31.81 | 31.95 | 458,390 | +0.25(+0.79%) |
May 25, 2007 | 31.24 | 31.97 | 31.24 | 31.70 | 467,100 | +0.86(+2.79%) |
May 24, 2007 | 30.71 | 31.56 | 30.42 | 30.84 | 927,700 | +0.10(+0.33%) |
May 23, 2007 | 30.71 | 31.19 | 30.53 | 30.74 | 379,700 | +0.22(+0.72%) |
May 22, 2007 | 29.97 | 30.73 | 30.03 | 30.52 | 702,500 | +0.55(+1.84%) |
May 21, 2007 | 29.13 | 30.28 | 29.13 | 29.97 | 802,450 | +0.75(+2.57%) |
May 18, 2007 | 29.21 | 29.39 | 28.88 | 29.22 | 282,000 | +0.12(+0.41%) |
May 17, 2007 | 27.83 | 29.34 | 27.83 | 29.10 | 580,000 | +1.16(+4.15%) |
May 16, 2007 | 27.75 | 28.07 | 27.70 | 27.94 | 416,100 | +0.27(+0.98%) |
May 15, 2007 | 27.31 | 27.92 | 27.15 | 27.67 | 517,100 | +0.39(+1.43%) |
May 14, 2007 | 27.40 | 27.60 | 27.15 | 27.28 | 368,000 | -0.12(-0.44%) |
May 11, 2007 | 27.40 | 27.83 | 27.39 | 27.40 | 637,800 | +0.01(+0.04%) |
May 10, 2007 | 28.05 | 28.45 | 27.16 | 27.39 | 735,000 | -1.29(-4.50%) |
May 09, 2007 | 28.46 | 29.14 | 28.27 | 28.68 | 1,311,600 | +0.20(+0.70%) |
May 08, 2007 | 27.47 | 28.55 | 27.47 | 28.48 | 1,364,800 | +0.87(+3.15%) |
May 07, 2007 | 27.21 | 27.64 | 27.19 | 27.61 | 481,000 | +0.40(+1.47%) |
May 04, 2007 | 27.54 | 27.54 | 27.09 | 27.21 | 574,800 | -0.16(-0.58%) |
May 03, 2007 | 27.05 | 27.50 | 26.99 | 27.37 | 512,300 | +0.30(+1.11%) |
May 02, 2007 | 26.90 | 27.54 | 26.81 | 27.07 | 360,700 | +0.16(+0.59%) |