Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.74 | 27.89 | 26.50 | 26.62 | 1,426,297 | -0.81(-2.95%) |
Jul 30, 2007 | 27.40 | 27.60 | 27.10 | 27.43 | 1,863,896 | +0.26(+0.96%) |
Jul 27, 2007 | 26.96 | 27.75 | 26.88 | 27.17 | 1,446,789 | +0.48(+1.81%) |
Jul 26, 2007 | 27.15 | 27.42 | 26.33 | 26.68 | 2,815,392 | -0.61(-2.22%) |
Jul 25, 2007 | 26.74 | 27.39 | 26.24 | 27.29 | 1,695,225 | +0.81(+3.04%) |
Jul 24, 2007 | 27.40 | 27.63 | 26.01 | 26.48 | 1,081,703 | -1.22(-4.41%) |
Jul 23, 2007 | 27.37 | 28.27 | 27.37 | 27.71 | 585,778 | +0.29(+1.06%) |
Jul 20, 2007 | 28.14 | 28.24 | 27.32 | 27.41 | 1,277,172 | -0.82(-2.91%) |
Jul 19, 2007 | 28.29 | 28.64 | 28.02 | 28.24 | 703,059 | -0.03(-0.11%) |
Jul 18, 2007 | 28.42 | 28.91 | 27.91 | 28.27 | 1,028,737 | -0.24(-0.83%) |
Jul 17, 2007 | 27.98 | 28.83 | 27.91 | 28.51 | 1,562,495 | +0.00(+0.00%) |
Jul 16, 2007 | 28.42 | 28.89 | 28.40 | 28.51 | 697,384 | +0.10(+0.36%) |
Jul 13, 2007 | 28.55 | 29.07 | 28.32 | 28.40 | 741,523 | -0.34(-1.18%) |
Jul 12, 2007 | 28.48 | 28.97 | 28.43 | 28.74 | 801,740 | +0.40(+1.42%) |
Jul 11, 2007 | 27.55 | 28.45 | 27.44 | 28.34 | 1,244,384 | +0.73(+2.64%) |
Jul 10, 2007 | 28.13 | 28.21 | 27.52 | 27.61 | 838,627 | -0.54(-1.93%) |
Jul 09, 2007 | 28.37 | 28.73 | 28.15 | 28.15 | 948,027 | -0.44(-1.53%) |
Jul 06, 2007 | 27.91 | 28.63 | 27.82 | 28.59 | 948,973 | +0.47(+1.67%) |
Jul 05, 2007 | 28.49 | 28.49 | 28.05 | 28.12 | 409,855 | -0.21(-0.74%) |
Jul 03, 2007 | 28.23 | 28.43 | 28.12 | 28.33 | 447,688 | +0.21(+0.74%) |
Jul 02, 2007 | 27.52 | 28.16 | 27.45 | 28.12 | 672,163 | +0.50(+1.80%) |
Jun 29, 2007 | 27.85 | 27.98 | 27.30 | 27.62 | 948,657 | -0.32(-1.14%) |
Jun 28, 2007 | 27.71 | 28.10 | 27.58 | 27.94 | 904,519 | +0.35(+1.26%) |
Jun 27, 2007 | 26.45 | 27.60 | 26.42 | 27.59 | 1,564,071 | +0.95(+3.56%) |
Jun 26, 2007 | 26.49 | 26.91 | 26.29 | 26.64 | 1,687,028 | -0.10(-0.39%) |
Jun 25, 2007 | 26.98 | 27.45 | 26.52 | 26.75 | 995,948 | -0.31(-1.14%) |
Jun 22, 2007 | 27.33 | 27.88 | 26.97 | 27.06 | 706,212 | -0.57(-2.07%) |
Jun 21, 2007 | 27.59 | 27.93 | 27.42 | 27.63 | 1,053,013 | -0.04(-0.15%) |
Jun 20, 2007 | 28.56 | 28.56 | 27.67 | 27.67 | 1,319,734 | -0.27(-0.98%) |
Jun 19, 2007 | 27.30 | 27.99 | 26.68 | 27.94 | 2,905,245 | +0.49(+1.80%) |
Jun 18, 2007 | 27.77 | 27.91 | 27.09 | 27.45 | 2,100,667 | -0.56(-2.00%) |
Jun 15, 2007 | 28.71 | 28.85 | 26.73 | 28.01 | 8,827,972 | -1.09(-3.74%) |
Jun 14, 2007 | 29.09 | 29.18 | 28.94 | 29.10 | 803,001 | +0.01(+0.03%) |
Jun 13, 2007 | 28.83 | 29.16 | 28.83 | 29.09 | 604,694 | +0.49(+1.72%) |
Jun 12, 2007 | 28.58 | 29.05 | 28.21 | 28.59 | 1,155,792 | +0.02(+0.07%) |
Jun 11, 2007 | 27.79 | 28.67 | 27.72 | 28.58 | 871,731 | +0.79(+2.83%) |
Jun 08, 2007 | 28.10 | 28.16 | 27.58 | 27.79 | 1,043,555 | -0.18(-0.66%) |
Jun 07, 2007 | 28.26 | 28.44 | 27.85 | 27.97 | 872,992 | -0.29(-1.02%) |
Jun 06, 2007 | 28.34 | 28.42 | 28.21 | 28.26 | 739,631 | -0.35(-1.22%) |
Jun 05, 2007 | 28.63 | 29.17 | 28.56 | 28.61 | 879,928 | -0.51(-1.75%) |
Jun 04, 2007 | 29.21 | 29.21 | 28.95 | 29.12 | 366,032 | -0.06(-0.20%) |
Jun 01, 2007 | 29.00 | 29.21 | 28.97 | 29.18 | 454,939 | +0.18(+0.63%) |
May 31, 2007 | 28.50 | 29.20 | 28.50 | 28.99 | 439,491 | +0.37(+1.30%) |
May 30, 2007 | 28.26 | 28.77 | 28.16 | 28.62 | 661,759 | +0.36(+1.28%) |
May 29, 2007 | 27.93 | 28.57 | 27.93 | 28.26 | 568,769 | -0.09(-0.32%) |
May 25, 2007 | 28.23 | 28.65 | 28.23 | 28.35 | 493,718 | +0.12(+0.42%) |
May 24, 2007 | 28.77 | 28.78 | 28.08 | 28.24 | 666,488 | -0.42(-1.47%) |
May 23, 2007 | 28.64 | 29.02 | 28.64 | 28.66 | 741,523 | +0.07(+0.23%) |
May 22, 2007 | 28.61 | 28.83 | 28.52 | 28.59 | 721,976 | -0.06(-0.20%) |
May 21, 2007 | 28.56 | 28.94 | 28.55 | 28.65 | 968,204 | +0.12(+0.42%) |
May 18, 2007 | 28.39 | 28.56 | 28.08 | 28.53 | 952,598 | +0.65(+2.34%) |
May 17, 2007 | 27.51 | 27.90 | 27.51 | 27.87 | 886,233 | +0.36(+1.33%) |
May 16, 2007 | 27.85 | 27.86 | 27.14 | 27.51 | 1,856,330 | -0.40(-1.42%) |
May 15, 2007 | 28.12 | 28.55 | 27.76 | 27.91 | 687,926 | -0.34(-1.20%) |
May 14, 2007 | 28.49 | 28.52 | 28.20 | 28.25 | 585,147 | -0.16(-0.57%) |
May 11, 2007 | 28.05 | 28.49 | 28.04 | 28.41 | 666,803 | +0.19(+0.69%) |
May 10, 2007 | 28.05 | 28.82 | 28.05 | 28.21 | 1,338,020 | -0.44(-1.53%) |
May 09, 2007 | 28.64 | 28.77 | 28.49 | 28.65 | 778,094 | -0.16(-0.57%) |
May 08, 2007 | 29.02 | 29.05 | 28.58 | 28.82 | 753,818 | -0.50(-1.70%) |
May 07, 2007 | 29.28 | 29.43 | 29.10 | 29.31 | 561,186 | +0.05(+0.16%) |
May 04, 2007 | 29.43 | 29.51 | 29.17 | 29.27 | 958,116 | +0.02(+0.05%) |
May 03, 2007 | 29.06 | 29.48 | 28.94 | 29.25 | 623,295 | -0.02(-0.06%) |
May 02, 2007 | 28.93 | 29.27 | 28.84 | 29.27 | 680,675 | +0.61(+2.14%) |