Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.67 | 27.25 | 25.13 | 25.85 | 638,415 | -0.15(-0.57%) |
Jul 30, 2007 | 25.36 | 26.13 | 25.01 | 26.00 | 300,016 | +1.00(+4.01%) |
Jul 27, 2007 | 25.57 | 25.79 | 24.61 | 24.99 | 448,851 | -0.54(-2.13%) |
Jul 26, 2007 | 27.00 | 27.06 | 23.87 | 25.54 | 910,441 | -1.60(-5.91%) |
Jul 25, 2007 | 28.10 | 28.77 | 26.79 | 27.14 | 382,479 | -1.05(-3.72%) |
Jul 24, 2007 | 29.22 | 29.23 | 27.75 | 28.19 | 764,623 | -1.18(-4.02%) |
Jul 23, 2007 | 30.19 | 30.27 | 29.26 | 29.37 | 389,854 | -0.75(-2.50%) |
Jul 20, 2007 | 30.46 | 30.46 | 30.10 | 30.12 | 191,574 | -0.30(-1.00%) |
Jul 19, 2007 | 30.40 | 30.70 | 30.26 | 30.43 | 182,859 | +0.09(+0.30%) |
Jul 18, 2007 | 30.23 | 30.37 | 30.19 | 30.34 | 482,205 | +0.02(+0.06%) |
Jul 17, 2007 | 30.34 | 30.36 | 30.13 | 30.32 | 238,169 | -0.11(-0.37%) |
Jul 16, 2007 | 30.43 | 30.58 | 30.26 | 30.43 | 189,898 | -0.13(-0.41%) |
Jul 13, 2007 | 30.64 | 30.67 | 30.37 | 30.56 | 156,545 | +0.01(+0.04%) |
Jul 12, 2007 | 30.34 | 30.76 | 30.23 | 30.55 | 151,181 | +0.16(+0.53%) |
Jul 11, 2007 | 30.58 | 30.58 | 30.17 | 30.39 | 114,475 | -0.12(-0.39%) |
Jul 10, 2007 | 30.85 | 30.93 | 30.36 | 30.51 | 115,816 | -0.46(-1.48%) |
Jul 09, 2007 | 31.23 | 31.23 | 30.51 | 30.97 | 220,235 | -0.34(-1.09%) |
Jul 06, 2007 | 31.02 | 31.31 | 30.94 | 31.31 | 47,600 | +0.24(+0.77%) |
Jul 05, 2007 | 30.79 | 31.09 | 30.67 | 31.07 | 65,534 | +0.19(+0.60%) |
Jul 03, 2007 | 30.60 | 30.94 | 30.57 | 30.88 | 79,780 | +0.22(+0.72%) |
Jul 02, 2007 | 30.04 | 30.93 | 30.04 | 30.66 | 380,635 | +0.74(+2.47%) |
Jun 29, 2007 | 29.94 | 30.48 | 29.74 | 29.92 | 481,367 | -0.14(-0.46%) |
Jun 28, 2007 | 30.88 | 31.02 | 29.84 | 30.06 | 571,372 | -0.93(-3.00%) |
Jun 27, 2007 | 30.94 | 31.08 | 30.33 | 30.99 | 303,871 | -0.08(-0.25%) |
Jun 26, 2007 | 31.39 | 31.68 | 30.84 | 31.07 | 444,494 | -0.24(-0.78%) |
Jun 25, 2007 | 31.47 | 31.50 | 31.20 | 31.31 | 228,280 | -0.16(-0.49%) |
Jun 22, 2007 | 31.26 | 31.88 | 30.91 | 31.47 | 1,190,680 | +0.20(+0.65%) |
Jun 21, 2007 | 31.32 | 31.54 | 31.14 | 31.26 | 166,266 | +0.01(+0.02%) |
Jun 20, 2007 | 31.72 | 31.73 | 31.10 | 31.26 | 141,627 | -0.38(-1.19%) |
Jun 19, 2007 | 31.80 | 32.02 | 31.45 | 31.63 | 209,676 | -0.17(-0.53%) |
Jun 18, 2007 | 31.97 | 32.21 | 31.71 | 31.80 | 207,497 | -0.11(-0.36%) |
Jun 15, 2007 | 32.48 | 32.62 | 31.72 | 31.91 | 274,708 | -0.42(-1.29%) |
Jun 14, 2007 | 32.28 | 32.61 | 32.17 | 32.33 | 185,205 | -0.01(-0.04%) |
Jun 13, 2007 | 32.16 | 32.57 | 32.16 | 32.34 | 670,595 | +0.39(+1.23%) |
Jun 12, 2007 | 32.84 | 32.84 | 31.95 | 31.95 | 427,062 | -0.98(-2.97%) |
Jun 11, 2007 | 33.27 | 33.27 | 32.83 | 32.93 | 428,571 | -0.28(-0.84%) |
Jun 08, 2007 | 33.41 | 33.56 | 33.11 | 33.21 | 185,205 | -0.20(-0.61%) |
Jun 07, 2007 | 33.65 | 33.65 | 31.48 | 33.41 | 341,583 | -0.15(-0.44%) |
Jun 06, 2007 | 33.97 | 34.00 | 33.45 | 33.56 | 169,618 | -0.41(-1.21%) |
Jun 05, 2007 | 34.29 | 34.29 | 33.93 | 33.97 | 153,025 | -0.03(-0.09%) |
Jun 04, 2007 | 33.84 | 34.19 | 33.39 | 34.00 | 254,427 | +0.17(+0.49%) |
Jun 01, 2007 | 33.44 | 34.28 | 33.37 | 33.84 | 233,476 | +0.41(+1.21%) |
May 31, 2007 | 32.49 | 33.80 | 32.47 | 33.43 | 1,337,839 | +0.87(+2.68%) |
May 30, 2007 | 32.54 | 32.60 | 32.22 | 32.56 | 246,550 | +0.04(+0.13%) |
May 29, 2007 | 32.40 | 32.70 | 32.22 | 32.52 | 147,997 | +0.12(+0.37%) |
May 25, 2007 | 32.40 | 32.57 | 32.18 | 32.40 | 115,648 | +0.00(+0.00%) |
May 24, 2007 | 32.55 | 32.60 | 32.25 | 32.40 | 125,705 | -0.11(-0.35%) |
May 23, 2007 | 32.22 | 32.80 | 32.21 | 32.51 | 187,887 | +0.29(+0.91%) |
May 22, 2007 | 32.28 | 32.28 | 32.15 | 32.22 | 772,333 | +0.01(+0.04%) |
May 21, 2007 | 32.22 | 32.25 | 31.72 | 32.21 | 93,189 | -0.01(-0.04%) |
May 18, 2007 | 32.16 | 32.34 | 32.16 | 32.22 | 149,505 | +0.08(+0.24%) |
May 17, 2007 | 32.22 | 32.22 | 31.48 | 32.14 | 561,818 | -0.16(-0.50%) |
May 16, 2007 | 32.42 | 32.57 | 32.18 | 32.30 | 84,138 | -0.07(-0.20%) |
May 15, 2007 | 32.41 | 32.48 | 32.35 | 32.37 | 163,416 | +0.00(+0.00%) |
May 14, 2007 | 32.40 | 32.58 | 32.23 | 32.37 | 110,453 | +0.12(+0.37%) |
May 11, 2007 | 32.34 | 32.43 | 32.13 | 32.25 | 157,550 | +0.09(+0.28%) |
May 10, 2007 | 32.40 | 32.47 | 31.56 | 32.16 | 169,618 | -0.30(-0.92%) |
May 09, 2007 | 32.22 | 33.03 | 32.22 | 32.46 | 312,084 | +0.24(+0.74%) |
May 08, 2007 | 32.22 | 32.28 | 32.13 | 32.22 | 216,045 | +0.01(+0.04%) |
May 07, 2007 | 32.09 | 32.28 | 32.04 | 32.21 | 310,743 | +0.09(+0.28%) |
May 04, 2007 | 32.13 | 32.41 | 32.11 | 32.12 | 195,262 | -0.02(-0.06%) |
May 03, 2007 | 31.35 | 32.47 | 31.32 | 32.13 | 1,080,227 | +1.46(+4.75%) |
May 02, 2007 | 30.44 | 30.71 | 30.44 | 30.68 | 222,414 | +0.26(+0.84%) |