Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.01 | 29.43 | 28.55 | 28.64 | 263,236 | -0.08(-0.29%) |
Jul 30, 2007 | 28.54 | 29.07 | 28.11 | 28.72 | 469,750 | +0.18(+0.62%) |
Jul 27, 2007 | 28.82 | 29.37 | 28.29 | 28.54 | 384,108 | -0.32(-1.12%) |
Jul 26, 2007 | 28.93 | 29.51 | 28.80 | 28.87 | 624,028 | -0.46(-1.58%) |
Jul 25, 2007 | 29.43 | 29.63 | 29.08 | 29.33 | 483,046 | -0.05(-0.16%) |
Jul 24, 2007 | 29.30 | 29.70 | 29.26 | 29.38 | 550,492 | +0.03(+0.09%) |
Jul 23, 2007 | 29.22 | 29.69 | 29.21 | 29.35 | 175,362 | +0.09(+0.32%) |
Jul 20, 2007 | 30.61 | 30.61 | 29.14 | 29.26 | 2,659,384 | -1.42(-4.62%) |
Jul 19, 2007 | 30.17 | 30.73 | 30.07 | 30.68 | 148,967 | +0.61(+2.03%) |
Jul 18, 2007 | 30.50 | 30.53 | 29.56 | 30.07 | 296,124 | -0.48(-1.58%) |
Jul 17, 2007 | 30.66 | 30.79 | 30.53 | 30.55 | 211,107 | -0.10(-0.33%) |
Jul 16, 2007 | 31.08 | 31.13 | 30.60 | 30.65 | 84,861 | -0.45(-1.46%) |
Jul 13, 2007 | 31.34 | 31.34 | 30.98 | 31.10 | 147,876 | -0.23(-0.74%) |
Jul 12, 2007 | 30.64 | 31.47 | 30.49 | 31.34 | 238,475 | +0.76(+2.49%) |
Jul 11, 2007 | 30.59 | 30.64 | 30.50 | 30.57 | 156,254 | -0.02(-0.06%) |
Jul 10, 2007 | 31.03 | 31.18 | 30.40 | 30.59 | 223,188 | -0.54(-1.73%) |
Jul 09, 2007 | 31.48 | 31.54 | 30.94 | 31.13 | 161,708 | -0.33(-1.06%) |
Jul 06, 2007 | 31.61 | 31.69 | 31.35 | 31.46 | 110,528 | -0.21(-0.67%) |
Jul 05, 2007 | 31.67 | 31.82 | 31.46 | 31.68 | 228,664 | -0.09(-0.29%) |
Jul 03, 2007 | 31.66 | 31.87 | 31.61 | 31.77 | 196,895 | +0.09(+0.29%) |
Jul 02, 2007 | 31.85 | 31.90 | 31.54 | 31.68 | 191,969 | +0.06(+0.21%) |
Jun 29, 2007 | 32.38 | 32.66 | 31.61 | 31.61 | 191,611 | -0.69(-2.12%) |
Jun 28, 2007 | 32.13 | 32.56 | 32.05 | 32.30 | 231,031 | +0.19(+0.58%) |
Jun 27, 2007 | 31.67 | 32.16 | 31.47 | 32.11 | 238,998 | +0.31(+0.96%) |
Jun 26, 2007 | 31.47 | 31.98 | 31.43 | 31.81 | 224,812 | +0.45(+1.45%) |
Jun 25, 2007 | 31.17 | 32.03 | 31.09 | 31.35 | 206,423 | +0.06(+0.18%) |
Jun 22, 2007 | 31.37 | 31.52 | 30.99 | 31.30 | 347,656 | -0.11(-0.35%) |
Jun 21, 2007 | 31.58 | 31.84 | 31.04 | 31.41 | 110,445 | -0.29(-0.91%) |
Jun 20, 2007 | 31.95 | 31.96 | 31.59 | 31.70 | 189,520 | -0.23(-0.73%) |
Jun 19, 2007 | 31.94 | 32.33 | 31.72 | 31.93 | 73,133 | -0.06(-0.17%) |
Jun 18, 2007 | 31.76 | 32.23 | 31.48 | 31.98 | 140,010 | +0.32(+1.02%) |
Jun 15, 2007 | 31.57 | 31.93 | 31.33 | 31.66 | 308,604 | +0.51(+1.64%) |
Jun 14, 2007 | 31.14 | 31.82 | 31.08 | 31.15 | 216,810 | -0.04(-0.12%) |
Jun 13, 2007 | 30.45 | 31.31 | 30.33 | 31.19 | 335,571 | +0.80(+2.62%) |
Jun 12, 2007 | 30.56 | 30.80 | 30.01 | 30.39 | 171,614 | -0.22(-0.73%) |
Jun 11, 2007 | 30.83 | 30.92 | 30.38 | 30.61 | 56,693 | -0.37(-1.20%) |
Jun 08, 2007 | 30.60 | 31.01 | 30.49 | 30.98 | 194,434 | +0.56(+1.83%) |
Jun 07, 2007 | 30.52 | 30.69 | 30.37 | 30.43 | 173,731 | -0.20(-0.67%) |
Jun 06, 2007 | 30.65 | 30.89 | 30.52 | 30.63 | 134,136 | -0.22(-0.72%) |
Jun 05, 2007 | 31.52 | 31.56 | 30.55 | 30.85 | 231,547 | -0.73(-2.32%) |
Jun 04, 2007 | 31.02 | 31.62 | 30.83 | 31.59 | 276,239 | +0.46(+1.49%) |
Jun 01, 2007 | 30.91 | 31.29 | 30.85 | 31.12 | 405,593 | +0.30(+0.96%) |
May 31, 2007 | 31.01 | 31.01 | 30.75 | 30.83 | 267,137 | -0.13(-0.42%) |
May 30, 2007 | 31.24 | 31.24 | 30.86 | 30.96 | 201,661 | -0.46(-1.48%) |
May 29, 2007 | 31.06 | 31.50 | 30.98 | 31.42 | 142,794 | +0.35(+1.13%) |
May 25, 2007 | 31.46 | 31.46 | 30.78 | 31.07 | 150,133 | -0.37(-1.18%) |
May 24, 2007 | 31.92 | 32.25 | 31.26 | 31.44 | 227,023 | -0.55(-1.71%) |
May 23, 2007 | 31.90 | 32.23 | 31.51 | 31.98 | 365,135 | +0.13(+0.41%) |
May 22, 2007 | 31.54 | 31.97 | 31.17 | 31.85 | 201,133 | +0.41(+1.30%) |
May 21, 2007 | 30.95 | 31.97 | 30.81 | 31.45 | 227,155 | +0.50(+1.62%) |
May 18, 2007 | 30.92 | 31.20 | 30.37 | 30.95 | 184,797 | +0.14(+0.45%) |
May 17, 2007 | 30.93 | 31.14 | 30.74 | 30.81 | 116,644 | -0.19(-0.63%) |
May 16, 2007 | 31.21 | 31.22 | 30.78 | 31.00 | 383,346 | -0.24(-0.77%) |
May 15, 2007 | 31.39 | 31.75 | 31.10 | 31.24 | 3,206,547 | -0.11(-0.35%) |
May 14, 2007 | 31.58 | 31.67 | 31.09 | 31.35 | 290,372 | -0.07(-0.24%) |
May 11, 2007 | 31.50 | 31.52 | 31.15 | 31.43 | 622,136 | +1.58(+5.28%) |
May 10, 2007 | 30.59 | 30.59 | 29.81 | 29.85 | 189,025 | -0.87(-2.84%) |
May 09, 2007 | 30.60 | 30.93 | 30.46 | 30.72 | 131,631 | -0.06(-0.21%) |
May 08, 2007 | 30.57 | 30.97 | 30.39 | 30.79 | 208,594 | +0.10(+0.33%) |
May 07, 2007 | 30.81 | 30.89 | 30.43 | 30.69 | 271,045 | -0.19(-0.60%) |
May 04, 2007 | 30.34 | 31.01 | 30.10 | 30.87 | 240,567 | +0.60(+1.99%) |
May 03, 2007 | 30.36 | 30.46 | 30.12 | 30.27 | 225,722 | -0.06(-0.21%) |
May 02, 2007 | 29.56 | 30.34 | 29.43 | 30.33 | 253,082 | +0.84(+2.86%) |