Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.93 | 29.31 | 28.46 | 28.59 | 377,327 | +0.36(+1.29%) |
Jul 30, 2007 | 28.20 | 28.51 | 27.65 | 28.23 | 917,046 | -0.06(-0.23%) |
Jul 27, 2007 | 28.52 | 28.61 | 27.83 | 28.29 | 704,151 | -0.29(-1.01%) |
Jul 26, 2007 | 29.70 | 29.70 | 27.20 | 28.58 | 1,197,108 | -1.43(-4.78%) |
Jul 25, 2007 | 29.80 | 30.39 | 29.22 | 30.02 | 992,715 | +1.21(+4.18%) |
Jul 24, 2007 | 30.18 | 30.18 | 28.38 | 28.81 | 1,315,968 | -1.37(-4.54%) |
Jul 23, 2007 | 31.42 | 31.43 | 29.92 | 30.18 | 861,271 | -1.04(-3.32%) |
Jul 20, 2007 | 31.64 | 31.64 | 31.03 | 31.22 | 372,395 | -0.19(-0.60%) |
Jul 19, 2007 | 31.58 | 31.64 | 31.24 | 31.40 | 300,807 | -0.25(-0.80%) |
Jul 18, 2007 | 31.52 | 31.68 | 31.14 | 31.66 | 155,760 | +0.08(+0.24%) |
Jul 17, 2007 | 31.52 | 31.76 | 31.46 | 31.58 | 146,407 | +0.15(+0.47%) |
Jul 16, 2007 | 31.29 | 31.79 | 31.24 | 31.43 | 273,260 | +0.14(+0.43%) |
Jul 13, 2007 | 31.69 | 31.73 | 31.10 | 31.30 | 278,871 | -0.20(-0.63%) |
Jul 12, 2007 | 30.47 | 31.53 | 30.47 | 31.50 | 802,266 | +1.08(+3.54%) |
Jul 11, 2007 | 29.96 | 30.75 | 29.76 | 30.42 | 900,891 | +0.63(+2.11%) |
Jul 10, 2007 | 30.17 | 30.26 | 29.74 | 29.79 | 499,078 | -0.62(-2.03%) |
Jul 09, 2007 | 30.63 | 30.70 | 29.96 | 30.41 | 1,028,764 | -0.08(-0.27%) |
Jul 06, 2007 | 30.08 | 30.78 | 30.08 | 30.49 | 1,659,117 | +0.62(+2.07%) |
Jul 05, 2007 | 29.71 | 30.07 | 29.70 | 29.87 | 961,087 | +0.46(+1.56%) |
Jul 03, 2007 | 29.02 | 29.45 | 28.97 | 29.42 | 299,957 | +0.32(+1.11%) |
Jul 02, 2007 | 28.84 | 29.43 | 28.84 | 29.09 | 538,188 | +0.09(+0.30%) |
Jun 29, 2007 | 28.57 | 29.00 | 28.57 | 29.00 | 304,548 | +0.46(+1.63%) |
Jun 28, 2007 | 28.32 | 28.93 | 28.20 | 28.54 | 291,114 | +0.30(+1.06%) |
Jun 27, 2007 | 27.83 | 28.33 | 27.58 | 28.24 | 220,716 | +0.42(+1.50%) |
Jun 26, 2007 | 28.23 | 28.50 | 27.77 | 27.82 | 159,331 | -0.38(-1.36%) |
Jun 25, 2007 | 28.87 | 28.92 | 28.15 | 28.20 | 136,545 | -0.73(-2.52%) |
Jun 22, 2007 | 29.23 | 29.26 | 28.74 | 28.93 | 189,598 | -0.27(-0.93%) |
Jun 21, 2007 | 28.82 | 29.43 | 28.66 | 29.20 | 546,010 | +0.35(+1.20%) |
Jun 20, 2007 | 29.35 | 29.46 | 28.85 | 28.86 | 154,569 | -0.54(-1.82%) |
Jun 19, 2007 | 29.08 | 29.62 | 29.08 | 29.39 | 577,978 | +0.24(+0.81%) |
Jun 18, 2007 | 28.98 | 29.16 | 28.80 | 29.16 | 225,988 | +0.11(+0.36%) |
Jun 15, 2007 | 29.40 | 29.47 | 28.90 | 29.05 | 526,285 | -0.35(-1.20%) |
Jun 14, 2007 | 29.25 | 29.87 | 29.25 | 29.40 | 719,965 | +0.30(+1.03%) |
Jun 13, 2007 | 29.17 | 29.26 | 28.90 | 29.10 | 190,619 | +0.08(+0.28%) |
Jun 12, 2007 | 29.29 | 29.29 | 28.75 | 29.02 | 135,864 | -0.23(-0.78%) |
Jun 11, 2007 | 28.82 | 29.45 | 28.82 | 29.25 | 405,214 | +0.67(+2.35%) |
Jun 08, 2007 | 27.42 | 28.75 | 27.42 | 28.58 | 749,552 | +0.88(+3.18%) |
Jun 07, 2007 | 26.89 | 27.93 | 27.38 | 27.70 | 542,439 | -0.09(-0.32%) |
Jun 06, 2007 | 28.36 | 28.36 | 27.16 | 27.79 | 606,886 | -0.72(-2.52%) |
Jun 05, 2007 | 28.38 | 28.64 | 28.19 | 28.50 | 244,863 | +0.06(+0.23%) |
Jun 04, 2007 | 28.86 | 28.90 | 28.37 | 28.44 | 266,798 | -0.42(-1.45%) |
Jun 01, 2007 | 28.90 | 29.14 | 28.72 | 28.86 | 361,683 | -0.04(-0.14%) |
May 31, 2007 | 27.09 | 29.41 | 27.09 | 28.90 | 333,285 | +0.70(+2.48%) |
May 30, 2007 | 27.89 | 28.23 | 27.89 | 28.20 | 421,708 | +0.02(+0.06%) |
May 29, 2007 | 28.03 | 28.26 | 27.94 | 28.18 | 305,228 | +0.15(+0.52%) |
May 25, 2007 | 28.28 | 28.28 | 27.78 | 28.03 | 753,463 | -0.16(-0.56%) |
May 24, 2007 | 29.34 | 29.34 | 27.99 | 28.19 | 342,128 | -1.00(-3.42%) |
May 23, 2007 | 30.07 | 30.07 | 28.89 | 29.19 | 396,031 | -0.74(-2.46%) |
May 22, 2007 | 29.46 | 29.96 | 29.40 | 29.93 | 123,111 | +0.46(+1.56%) |
May 21, 2007 | 29.50 | 29.50 | 29.27 | 29.47 | 471,361 | +0.11(+0.38%) |
May 18, 2007 | 29.25 | 29.50 | 29.07 | 29.36 | 585,800 | +0.25(+0.87%) |
May 17, 2007 | 28.87 | 29.18 | 28.87 | 29.10 | 148,278 | +0.22(+0.77%) |
May 16, 2007 | 29.18 | 29.23 | 28.76 | 28.88 | 341,277 | -0.15(-0.53%) |
May 15, 2007 | 29.55 | 29.55 | 28.87 | 29.03 | 341,447 | -0.15(-0.52%) |
May 14, 2007 | 29.26 | 29.47 | 29.06 | 29.19 | 241,802 | -0.28(-0.94%) |
May 11, 2007 | 29.24 | 29.65 | 29.20 | 29.46 | 408,955 | +0.37(+1.27%) |
May 10, 2007 | 29.67 | 30.09 | 29.06 | 29.09 | 294,515 | -0.44(-1.47%) |
May 09, 2007 | 28.47 | 29.57 | 28.43 | 29.53 | 480,543 | +0.91(+3.19%) |
May 08, 2007 | 28.17 | 28.66 | 27.84 | 28.62 | 442,453 | +0.21(+0.75%) |
May 07, 2007 | 28.42 | 28.64 | 28.25 | 28.40 | 1,325,491 | +0.12(+0.44%) |
May 04, 2007 | 27.64 | 28.47 | 27.64 | 28.28 | 248,944 | +0.75(+2.73%) |
May 03, 2007 | 27.20 | 27.68 | 27.20 | 27.53 | 284,823 | +0.21(+0.77%) |
May 02, 2007 | 26.87 | 27.34 | 26.83 | 27.32 | 199,801 | +0.44(+1.62%) |