Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.14 | 28.64 | 27.69 | 27.69 | 1,111,376 | -0.46(-1.62%) |
Jul 30, 2007 | 27.90 | 28.31 | 27.57 | 28.14 | 1,354,195 | +0.29(+1.05%) |
Jul 27, 2007 | 28.53 | 29.04 | 27.85 | 27.85 | 1,770,338 | -0.64(-2.26%) |
Jul 26, 2007 | 28.19 | 28.53 | 27.24 | 28.49 | 4,258,337 | -0.21(-0.72%) |
Jul 25, 2007 | 30.27 | 30.58 | 28.54 | 28.70 | 3,946,022 | -1.57(-5.18%) |
Jul 24, 2007 | 30.84 | 30.94 | 30.26 | 30.27 | 1,608,366 | -0.74(-2.40%) |
Jul 23, 2007 | 31.46 | 31.60 | 31.00 | 31.01 | 1,401,042 | -0.39(-1.24%) |
Jul 20, 2007 | 31.84 | 31.97 | 31.23 | 31.40 | 1,440,303 | -0.57(-1.80%) |
Jul 19, 2007 | 31.86 | 32.45 | 31.85 | 31.97 | 1,439,472 | +0.19(+0.59%) |
Jul 18, 2007 | 31.36 | 32.06 | 31.36 | 31.79 | 2,106,741 | +0.12(+0.36%) |
Jul 17, 2007 | 31.28 | 31.97 | 31.26 | 31.67 | 1,216,311 | +0.43(+1.39%) |
Jul 16, 2007 | 31.32 | 31.47 | 31.15 | 31.24 | 910,364 | -0.17(-0.55%) |
Jul 13, 2007 | 31.40 | 31.71 | 31.36 | 31.41 | 669,760 | +0.01(+0.02%) |
Jul 12, 2007 | 30.69 | 31.41 | 30.69 | 31.40 | 1,463,561 | +0.82(+2.68%) |
Jul 11, 2007 | 30.24 | 30.70 | 30.24 | 30.58 | 821,488 | +0.41(+1.36%) |
Jul 10, 2007 | 30.82 | 30.82 | 30.13 | 30.17 | 809,859 | -0.69(-2.22%) |
Jul 09, 2007 | 30.80 | 30.90 | 30.53 | 30.86 | 540,183 | +0.16(+0.52%) |
Jul 06, 2007 | 30.14 | 30.70 | 30.10 | 30.70 | 627,675 | +0.50(+1.65%) |
Jul 05, 2007 | 30.34 | 30.39 | 30.04 | 30.20 | 504,743 | -0.10(-0.35%) |
Jul 03, 2007 | 30.36 | 30.54 | 30.26 | 30.31 | 344,986 | +0.04(+0.13%) |
Jul 02, 2007 | 29.71 | 30.27 | 29.71 | 30.27 | 491,453 | +0.64(+2.16%) |
Jun 29, 2007 | 29.71 | 29.89 | 29.49 | 29.63 | 752,823 | -0.01(-0.04%) |
Jun 28, 2007 | 28.94 | 29.71 | 28.94 | 29.64 | 1,145,708 | +0.71(+2.45%) |
Jun 27, 2007 | 28.61 | 28.97 | 28.39 | 28.93 | 815,950 | +0.18(+0.62%) |
Jun 26, 2007 | 29.07 | 29.07 | 28.62 | 28.75 | 1,239,569 | -0.24(-0.82%) |
Jun 25, 2007 | 29.48 | 29.79 | 28.92 | 28.99 | 1,354,749 | -0.48(-1.63%) |
Jun 22, 2007 | 29.75 | 29.96 | 29.45 | 29.47 | 1,249,813 | -0.27(-0.92%) |
Jun 21, 2007 | 29.27 | 29.79 | 28.97 | 29.75 | 895,136 | +0.35(+1.19%) |
Jun 20, 2007 | 29.15 | 29.81 | 29.13 | 29.40 | 1,594,522 | +0.34(+1.17%) |
Jun 19, 2007 | 29.00 | 29.16 | 28.86 | 29.06 | 855,543 | +0.01(+0.02%) |
Jun 18, 2007 | 28.92 | 29.26 | 28.86 | 29.05 | 1,039,388 | +0.19(+0.66%) |
Jun 15, 2007 | 28.79 | 29.36 | 28.75 | 28.86 | 1,680,631 | +0.19(+0.67%) |
Jun 14, 2007 | 28.05 | 28.68 | 28.05 | 28.67 | 1,116,359 | +0.68(+2.44%) |
Jun 13, 2007 | 27.52 | 28.02 | 27.49 | 27.98 | 1,100,301 | +0.55(+2.01%) |
Jun 12, 2007 | 27.40 | 27.68 | 27.37 | 27.43 | 864,126 | -0.03(-0.10%) |
Jun 11, 2007 | 27.22 | 27.64 | 27.04 | 27.46 | 512,495 | +0.23(+0.84%) |
Jun 08, 2007 | 26.86 | 27.27 | 26.84 | 27.23 | 594,505 | +0.37(+1.38%) |
Jun 07, 2007 | 27.14 | 27.16 | 26.81 | 26.86 | 1,037,450 | -0.31(-1.16%) |
Jun 06, 2007 | 27.58 | 27.58 | 27.07 | 27.17 | 679,728 | -0.48(-1.72%) |
Jun 05, 2007 | 27.97 | 27.99 | 27.54 | 27.65 | 951,619 | -0.34(-1.21%) |
Jun 04, 2007 | 27.81 | 28.10 | 27.81 | 27.99 | 611,893 | +0.10(+0.38%) |
Jun 01, 2007 | 27.79 | 28.08 | 27.70 | 27.89 | 795,461 | +0.10(+0.38%) |
May 31, 2007 | 27.28 | 27.84 | 27.28 | 27.78 | 1,120,236 | +0.53(+1.96%) |
May 30, 2007 | 26.55 | 27.25 | 26.55 | 27.25 | 854,713 | +0.52(+1.96%) |
May 29, 2007 | 26.59 | 26.80 | 26.58 | 26.72 | 507,788 | +0.15(+0.56%) |
May 25, 2007 | 26.25 | 26.60 | 26.25 | 26.58 | 631,828 | +0.36(+1.38%) |
May 24, 2007 | 26.77 | 26.88 | 26.20 | 26.21 | 727,904 | -0.55(-2.06%) |
May 23, 2007 | 27.14 | 27.25 | 26.66 | 26.77 | 990,658 | -0.30(-1.11%) |
May 22, 2007 | 26.84 | 27.14 | 26.77 | 27.07 | 579,776 | +0.24(+0.89%) |
May 21, 2007 | 26.47 | 26.83 | 26.46 | 26.83 | 1,241,507 | +0.40(+1.53%) |
May 18, 2007 | 26.26 | 26.44 | 26.05 | 26.42 | 726,519 | +0.25(+0.97%) |
May 17, 2007 | 26.00 | 26.21 | 25.88 | 26.17 | 735,103 | +0.08(+0.29%) |
May 16, 2007 | 26.15 | 26.16 | 25.93 | 26.09 | 499,759 | +0.04(+0.14%) |
May 15, 2007 | 26.34 | 26.41 | 26.04 | 26.06 | 850,836 | -0.30(-1.14%) |
May 14, 2007 | 26.59 | 26.60 | 26.27 | 26.36 | 844,745 | -0.27(-1.00%) |
May 11, 2007 | 26.51 | 26.65 | 26.32 | 26.63 | 1,038,558 | +0.09(+0.35%) |
May 10, 2007 | 26.89 | 26.91 | 26.39 | 26.53 | 931,684 | -0.44(-1.65%) |
May 09, 2007 | 26.31 | 26.98 | 26.28 | 26.98 | 1,089,779 | +0.66(+2.50%) |
May 08, 2007 | 26.15 | 26.32 | 25.84 | 26.32 | 802,660 | +0.12(+0.45%) |
May 07, 2007 | 26.25 | 26.32 | 26.15 | 26.20 | 470,687 | -0.01(-0.04%) |
May 04, 2007 | 26.12 | 26.24 | 25.92 | 26.21 | 724,858 | +0.09(+0.33%) |
May 03, 2007 | 26.13 | 26.18 | 25.92 | 26.12 | 577,284 | -0.08(-0.30%) |
May 02, 2007 | 25.63 | 26.22 | 25.61 | 26.20 | 762,790 | +0.58(+2.27%) |