Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.88 | 29.22 | 28.67 | 28.72 | 600,818 | -0.22(-0.75%) |
Jul 30, 2007 | 28.41 | 29.17 | 28.11 | 28.93 | 627,390 | +0.61(+2.17%) |
Jul 27, 2007 | 28.83 | 29.24 | 28.29 | 28.32 | 589,116 | -0.46(-1.58%) |
Jul 26, 2007 | 30.38 | 30.57 | 28.02 | 28.78 | 1,309,908 | -1.62(-5.35%) |
Jul 25, 2007 | 30.92 | 31.15 | 29.86 | 30.40 | 590,563 | -0.30(-0.97%) |
Jul 24, 2007 | 31.25 | 31.25 | 30.40 | 30.70 | 601,929 | -0.57(-1.82%) |
Jul 23, 2007 | 31.19 | 31.82 | 31.15 | 31.27 | 377,011 | +0.20(+0.64%) |
Jul 20, 2007 | 31.81 | 31.81 | 30.95 | 31.07 | 501,026 | -0.82(-2.57%) |
Jul 19, 2007 | 31.63 | 32.33 | 31.60 | 31.89 | 529,870 | +0.48(+1.51%) |
Jul 18, 2007 | 31.33 | 31.45 | 30.86 | 31.41 | 614,960 | -0.09(-0.27%) |
Jul 17, 2007 | 31.17 | 31.76 | 31.01 | 31.50 | 511,131 | +0.52(+1.66%) |
Jul 16, 2007 | 31.18 | 31.32 | 30.84 | 30.98 | 244,591 | -0.28(-0.89%) |
Jul 13, 2007 | 31.21 | 31.51 | 31.11 | 31.26 | 317,892 | -0.07(-0.21%) |
Jul 12, 2007 | 31.56 | 31.79 | 31.05 | 31.33 | 696,892 | +0.08(+0.25%) |
Jul 11, 2007 | 31.42 | 31.55 | 30.99 | 31.25 | 404,267 | -0.09(-0.27%) |
Jul 10, 2007 | 32.08 | 32.15 | 31.29 | 31.33 | 548,306 | -0.62(-1.94%) |
Jul 09, 2007 | 31.91 | 32.14 | 31.76 | 31.95 | 499,220 | +0.17(+0.54%) |
Jul 06, 2007 | 31.32 | 31.84 | 31.21 | 31.78 | 769,504 | +0.73(+2.36%) |
Jul 05, 2007 | 31.22 | 31.29 | 30.50 | 31.05 | 568,273 | -0.07(-0.21%) |
Jul 03, 2007 | 31.37 | 31.38 | 30.86 | 31.11 | 374,702 | +0.12(+0.38%) |
Jul 02, 2007 | 30.94 | 31.54 | 30.78 | 30.99 | 612,215 | +0.33(+1.08%) |
Jun 29, 2007 | 30.96 | 31.54 | 30.66 | 30.66 | 1,089,177 | -0.05(-0.15%) |
Jun 28, 2007 | 29.51 | 31.01 | 29.50 | 30.71 | 1,540,353 | +1.32(+4.50%) |
Jun 27, 2007 | 29.82 | 29.86 | 29.16 | 29.39 | 778,890 | -0.36(-1.22%) |
Jun 26, 2007 | 29.57 | 30.16 | 29.34 | 29.75 | 1,489,194 | +0.95(+3.30%) |
Jun 25, 2007 | 28.95 | 29.18 | 28.44 | 28.80 | 761,417 | -0.28(-0.98%) |
Jun 22, 2007 | 29.61 | 29.75 | 28.81 | 29.09 | 848,451 | -0.55(-1.87%) |
Jun 21, 2007 | 28.94 | 29.70 | 28.58 | 29.64 | 963,062 | +0.54(+1.86%) |
Jun 20, 2007 | 29.17 | 29.54 | 28.86 | 29.10 | 963,990 | +0.03(+0.11%) |
Jun 19, 2007 | 27.95 | 29.22 | 27.95 | 29.07 | 929,627 | +0.94(+3.33%) |
Jun 18, 2007 | 28.36 | 28.38 | 27.63 | 28.13 | 876,341 | -0.21(-0.75%) |
Jun 15, 2007 | 28.83 | 28.87 | 28.23 | 28.34 | 1,026,056 | -0.07(-0.23%) |
Jun 14, 2007 | 28.41 | 29.03 | 28.39 | 28.41 | 1,411,471 | +0.13(+0.44%) |
Jun 13, 2007 | 28.41 | 28.43 | 28.15 | 28.28 | 2,847,012 | +0.05(+0.19%) |
Jun 12, 2007 | 27.31 | 29.12 | 27.27 | 28.23 | 1,310,803 | +0.81(+2.96%) |
Jun 11, 2007 | 27.54 | 27.80 | 27.25 | 27.41 | 946,006 | -0.09(-0.34%) |
Jun 08, 2007 | 26.75 | 27.74 | 26.75 | 27.51 | 1,410,894 | +0.60(+2.23%) |
Jun 07, 2007 | 27.80 | 28.16 | 26.25 | 26.91 | 3,714,703 | -2.77(-9.35%) |
Jun 06, 2007 | 29.48 | 29.77 | 29.21 | 29.68 | 637,467 | +0.12(+0.40%) |
Jun 05, 2007 | 29.75 | 29.96 | 29.38 | 29.56 | 490,816 | -0.19(-0.64%) |
Jun 04, 2007 | 29.61 | 29.89 | 29.61 | 29.75 | 302,809 | +0.10(+0.33%) |
Jun 01, 2007 | 29.73 | 29.86 | 29.54 | 29.65 | 449,654 | +0.08(+0.27%) |
May 31, 2007 | 29.25 | 30.09 | 29.22 | 29.57 | 664,440 | +0.32(+1.11%) |
May 30, 2007 | 29.14 | 29.31 | 28.78 | 29.25 | 279,560 | -0.03(-0.09%) |
May 29, 2007 | 29.23 | 29.77 | 29.06 | 29.28 | 286,646 | +0.11(+0.36%) |
May 25, 2007 | 28.74 | 29.22 | 28.61 | 29.17 | 240,458 | +0.52(+1.82%) |
May 24, 2007 | 29.48 | 30.08 | 28.58 | 28.65 | 487,066 | -0.80(-2.71%) |
May 23, 2007 | 30.28 | 30.37 | 29.40 | 29.45 | 242,482 | -0.73(-2.43%) |
May 22, 2007 | 30.01 | 30.35 | 29.71 | 30.18 | 521,349 | +0.26(+0.86%) |
May 21, 2007 | 29.58 | 30.02 | 29.40 | 29.92 | 646,396 | +0.43(+1.46%) |
May 18, 2007 | 29.19 | 29.63 | 28.94 | 29.50 | 220,232 | +0.34(+1.16%) |
May 17, 2007 | 29.13 | 29.42 | 28.76 | 29.16 | 666,793 | +0.07(+0.25%) |
May 16, 2007 | 28.54 | 29.14 | 28.47 | 29.09 | 378,050 | +0.52(+1.80%) |
May 15, 2007 | 28.35 | 29.14 | 28.25 | 28.57 | 576,712 | +0.22(+0.77%) |
May 14, 2007 | 28.09 | 28.57 | 28.09 | 28.35 | 405,764 | +0.22(+0.77%) |
May 11, 2007 | 27.98 | 28.59 | 27.78 | 28.13 | 348,134 | +0.06(+0.21%) |
May 10, 2007 | 27.97 | 28.41 | 27.69 | 28.07 | 584,269 | -0.13(-0.45%) |
May 09, 2007 | 27.68 | 28.65 | 27.60 | 28.20 | 918,414 | +0.60(+2.18%) |
May 08, 2007 | 26.15 | 27.61 | 25.91 | 27.60 | 1,094,108 | +1.37(+5.24%) |
May 07, 2007 | 26.33 | 26.40 | 26.10 | 26.23 | 232,019 | -0.03(-0.13%) |
May 04, 2007 | 26.28 | 26.32 | 26.09 | 26.26 | 227,216 | +0.10(+0.38%) |
May 03, 2007 | 26.30 | 26.30 | 25.89 | 26.16 | 294,878 | -0.10(-0.38%) |
May 02, 2007 | 25.68 | 26.42 | 25.56 | 26.26 | 330,964 | +0.52(+2.00%) |