Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.53 | 26.61 | 25.58 | 25.58 | 549,981 | -0.55(-2.10%) |
Jul 30, 2007 | 26.14 | 26.27 | 25.63 | 26.12 | 179,969 | +0.06(+0.22%) |
Jul 27, 2007 | 26.34 | 26.76 | 25.89 | 26.07 | 376,138 | -0.17(-0.66%) |
Jul 26, 2007 | 26.47 | 26.51 | 25.67 | 26.24 | 731,507 | -0.84(-3.09%) |
Jul 25, 2007 | 27.38 | 27.75 | 26.75 | 27.08 | 451,325 | -0.12(-0.43%) |
Jul 24, 2007 | 27.68 | 28.00 | 27.03 | 27.19 | 387,354 | -1.16(-4.08%) |
Jul 23, 2007 | 29.32 | 29.49 | 28.30 | 28.35 | 1,241,403 | -0.98(-3.35%) |
Jul 20, 2007 | 29.90 | 29.90 | 28.86 | 29.33 | 1,166,113 | -0.71(-2.37%) |
Jul 19, 2007 | 30.09 | 30.37 | 30.03 | 30.04 | 506,883 | +0.19(+0.65%) |
Jul 18, 2007 | 29.65 | 30.02 | 29.31 | 29.85 | 171,453 | -0.05(-0.16%) |
Jul 17, 2007 | 30.09 | 30.29 | 29.90 | 29.90 | 81,001 | -0.30(-0.99%) |
Jul 16, 2007 | 30.51 | 31.78 | 29.98 | 30.20 | 432,216 | -0.42(-1.38%) |
Jul 13, 2007 | 29.46 | 30.71 | 29.46 | 30.62 | 255,155 | +1.15(+3.89%) |
Jul 12, 2007 | 29.23 | 29.49 | 28.93 | 29.48 | 343,738 | +0.41(+1.42%) |
Jul 11, 2007 | 28.89 | 29.17 | 28.65 | 29.06 | 304,691 | +0.10(+0.33%) |
Jul 10, 2007 | 29.70 | 29.70 | 28.94 | 28.97 | 359,003 | -0.94(-3.16%) |
Jul 09, 2007 | 30.40 | 30.49 | 29.91 | 29.91 | 157,122 | -0.65(-2.11%) |
Jul 06, 2007 | 29.63 | 30.69 | 29.52 | 30.55 | 202,296 | +0.87(+2.92%) |
Jul 05, 2007 | 29.86 | 29.90 | 29.53 | 29.69 | 107,586 | -0.09(-0.29%) |
Jul 03, 2007 | 30.24 | 30.41 | 29.74 | 29.77 | 538,661 | -0.32(-1.06%) |
Jul 02, 2007 | 30.12 | 30.21 | 29.83 | 30.09 | 504,910 | -0.06(-0.19%) |
Jun 29, 2007 | 30.64 | 30.75 | 30.00 | 30.15 | 180,176 | -0.42(-1.39%) |
Jun 28, 2007 | 30.87 | 30.87 | 30.48 | 30.57 | 624,959 | -0.64(-2.04%) |
Jun 27, 2007 | 30.33 | 31.21 | 30.17 | 31.21 | 716,449 | +0.78(+2.56%) |
Jun 26, 2007 | 31.02 | 31.25 | 30.43 | 30.43 | 916,254 | -0.71(-2.29%) |
Jun 25, 2007 | 31.68 | 31.71 | 31.01 | 31.14 | 295,344 | -0.57(-1.79%) |
Jun 22, 2007 | 31.96 | 31.97 | 31.50 | 31.71 | 101,667 | -0.50(-1.55%) |
Jun 21, 2007 | 32.09 | 32.21 | 31.63 | 32.21 | 193,988 | +0.07(+0.21%) |
Jun 20, 2007 | 32.81 | 32.83 | 32.13 | 32.14 | 112,571 | -0.56(-1.71%) |
Jun 19, 2007 | 32.71 | 32.78 | 32.33 | 32.70 | 92,009 | +0.06(+0.18%) |
Jun 18, 2007 | 32.98 | 33.10 | 32.61 | 32.64 | 72,486 | -0.37(-1.11%) |
Jun 15, 2007 | 33.40 | 33.51 | 33.01 | 33.01 | 97,721 | +0.09(+0.26%) |
Jun 14, 2007 | 32.95 | 33.12 | 32.84 | 32.92 | 98,863 | +0.08(+0.23%) |
Jun 13, 2007 | 32.89 | 32.89 | 32.36 | 32.85 | 328,057 | +0.28(+0.86%) |
Jun 12, 2007 | 33.39 | 33.39 | 32.54 | 32.57 | 90,244 | -0.91(-2.70%) |
Jun 11, 2007 | 33.56 | 33.68 | 33.21 | 33.47 | 75,809 | -0.54(-1.58%) |
Jun 08, 2007 | 33.13 | 34.01 | 32.93 | 34.01 | 203,127 | +0.87(+2.63%) |
Jun 07, 2007 | 34.14 | 34.26 | 33.13 | 33.13 | 327,433 | -1.39(-4.02%) |
Jun 06, 2007 | 34.92 | 34.95 | 34.52 | 34.52 | 92,217 | -0.80(-2.26%) |
Jun 05, 2007 | 35.82 | 35.88 | 35.21 | 35.32 | 606,474 | -0.59(-1.64%) |
Jun 04, 2007 | 35.57 | 35.93 | 35.16 | 35.91 | 508,337 | +0.57(+1.61%) |
Jun 01, 2007 | 35.92 | 36.07 | 35.34 | 35.34 | 92,736 | -0.52(-1.45%) |
May 31, 2007 | 36.29 | 36.29 | 35.65 | 35.86 | 198,869 | -0.20(-0.56%) |
May 30, 2007 | 35.77 | 36.21 | 35.69 | 36.06 | 116,206 | +0.08(+0.21%) |
May 29, 2007 | 36.13 | 36.25 | 35.70 | 35.99 | 187,965 | +0.04(+0.11%) |
May 25, 2007 | 36.55 | 36.59 | 35.52 | 35.95 | 127,214 | -0.20(-0.56%) |
May 24, 2007 | 36.43 | 37.50 | 36.05 | 36.15 | 702,949 | -0.15(-0.42%) |
May 23, 2007 | 36.93 | 37.29 | 36.27 | 36.30 | 185,473 | -0.24(-0.66%) |
May 22, 2007 | 35.37 | 36.60 | 35.37 | 36.54 | 80,897 | +1.20(+3.41%) |
May 21, 2007 | 34.91 | 35.67 | 34.91 | 35.34 | 713,697 | +0.53(+1.52%) |
May 18, 2007 | 35.00 | 35.00 | 34.67 | 34.81 | 116,829 | -0.14(-0.41%) |
May 17, 2007 | 34.30 | 35.02 | 34.19 | 34.95 | 29,908 | +0.65(+1.91%) |
May 16, 2007 | 34.37 | 34.37 | 33.75 | 34.30 | 262,113 | +0.35(+1.02%) |
May 15, 2007 | 34.25 | 34.39 | 33.84 | 33.95 | 675,429 | -0.32(-0.93%) |
May 14, 2007 | 34.45 | 34.51 | 34.13 | 34.27 | 350,384 | -0.16(-0.48%) |
May 11, 2007 | 34.79 | 34.90 | 34.33 | 34.43 | 34,893 | +0.14(+0.40%) |
May 10, 2007 | 34.91 | 34.91 | 34.19 | 34.30 | 59,816 | -0.83(-2.37%) |
May 09, 2007 | 34.95 | 35.36 | 34.55 | 35.13 | 54,520 | +0.12(+0.33%) |
May 08, 2007 | 34.62 | 35.02 | 34.13 | 35.01 | 50,781 | +0.24(+0.69%) |
May 07, 2007 | 35.15 | 35.26 | 34.67 | 34.77 | 29,285 | -0.14(-0.41%) |
May 04, 2007 | 35.61 | 35.61 | 34.90 | 34.92 | 42,162 | -0.74(-2.08%) |
May 03, 2007 | 35.60 | 35.95 | 35.44 | 35.66 | 124,306 | +0.21(+0.60%) |
May 02, 2007 | 35.20 | 35.70 | 35.16 | 35.45 | 262,944 | +0.29(+0.82%) |