Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.48 | 28.49 | 27.76 | 27.85 | 200,155 | -0.36(-1.27%) |
Jul 30, 2007 | 27.96 | 28.27 | 27.79 | 28.21 | 181,287 | +0.33(+1.18%) |
Jul 27, 2007 | 28.32 | 28.43 | 27.88 | 27.88 | 399,801 | -0.47(-1.67%) |
Jul 26, 2007 | 28.53 | 28.74 | 28.01 | 28.36 | 483,688 | -0.66(-2.27%) |
Jul 25, 2007 | 29.14 | 29.14 | 28.76 | 29.01 | 186,897 | +0.09(+0.33%) |
Jul 24, 2007 | 29.26 | 29.36 | 28.87 | 28.92 | 352,121 | -0.55(-1.88%) |
Jul 23, 2007 | 29.55 | 29.61 | 29.47 | 29.47 | 85,161 | +0.08(+0.27%) |
Jul 20, 2007 | 29.65 | 29.65 | 29.29 | 29.39 | 108,364 | -0.36(-1.21%) |
Jul 19, 2007 | 29.78 | 29.78 | 29.68 | 29.76 | 85,926 | +0.14(+0.48%) |
Jul 18, 2007 | 29.50 | 29.63 | 29.39 | 29.61 | 155,535 | -0.04(-0.15%) |
Jul 17, 2007 | 29.67 | 29.78 | 29.65 | 29.66 | 49,975 | -0.00(-0.01%) |
Jul 16, 2007 | 29.71 | 29.80 | 29.63 | 29.66 | 49,720 | -0.05(-0.16%) |
Jul 13, 2007 | 29.56 | 29.78 | 29.56 | 29.71 | 123,663 | +0.07(+0.24%) |
Jul 12, 2007 | 29.27 | 29.64 | 29.27 | 29.64 | 71,648 | +0.49(+1.70%) |
Jul 11, 2007 | 28.98 | 29.14 | 28.90 | 29.14 | 51,505 | +0.19(+0.66%) |
Jul 10, 2007 | 29.22 | 29.26 | 28.95 | 28.95 | 192,761 | -0.43(-1.47%) |
Jul 09, 2007 | 29.36 | 29.41 | 29.30 | 29.38 | 65,783 | +0.04(+0.12%) |
Jul 06, 2007 | 29.23 | 29.38 | 29.17 | 29.35 | 26,772 | +0.11(+0.36%) |
Jul 05, 2007 | 29.22 | 29.25 | 29.11 | 29.24 | 72,668 | +0.04(+0.12%) |
Jul 03, 2007 | 29.16 | 29.23 | 29.16 | 29.21 | 48,445 | +0.11(+0.38%) |
Jul 02, 2007 | 28.96 | 29.10 | 28.89 | 29.10 | 43,090 | +0.33(+1.16%) |
Jun 29, 2007 | 28.94 | 28.99 | 28.62 | 28.76 | 98,420 | -0.08(-0.27%) |
Jun 28, 2007 | 28.85 | 29.01 | 28.83 | 28.84 | 65,273 | -0.05(-0.19%) |
Jun 27, 2007 | 28.53 | 28.94 | 28.53 | 28.90 | 48,955 | +0.27(+0.95%) |
Jun 26, 2007 | 28.89 | 28.89 | 28.61 | 28.63 | 193,271 | -0.12(-0.42%) |
Jun 25, 2007 | 28.94 | 29.07 | 28.67 | 28.75 | 165,989 | -0.17(-0.58%) |
Jun 22, 2007 | 29.11 | 29.15 | 28.86 | 28.92 | 67,568 | -0.31(-1.08%) |
Jun 21, 2007 | 29.09 | 29.23 | 28.90 | 29.23 | 49,720 | +0.17(+0.58%) |
Jun 20, 2007 | 29.53 | 29.53 | 29.06 | 29.06 | 65,528 | -0.38(-1.29%) |
Jun 19, 2007 | 29.32 | 29.47 | 29.27 | 29.44 | 86,436 | +0.08(+0.27%) |
Jun 18, 2007 | 29.49 | 29.49 | 29.33 | 29.36 | 34,166 | -0.05(-0.17%) |
Jun 15, 2007 | 29.44 | 29.53 | 29.41 | 29.41 | 129,272 | +0.14(+0.48%) |
Jun 14, 2007 | 29.07 | 29.31 | 29.07 | 29.27 | 62,723 | +0.21(+0.73%) |
Jun 13, 2007 | 28.83 | 29.06 | 28.79 | 29.06 | 61,704 | +0.38(+1.31%) |
Jun 12, 2007 | 28.87 | 28.98 | 28.67 | 28.69 | 80,317 | -0.27(-0.92%) |
Jun 11, 2007 | 28.86 | 29.07 | 28.84 | 28.95 | 50,230 | +0.04(+0.12%) |
Jun 08, 2007 | 28.60 | 28.92 | 28.57 | 28.92 | 182,307 | +0.32(+1.11%) |
Jun 07, 2007 | 29.10 | 29.12 | 28.60 | 28.60 | 426,064 | -0.56(-1.94%) |
Jun 06, 2007 | 29.28 | 29.28 | 29.07 | 29.16 | 57,879 | -0.24(-0.81%) |
Jun 05, 2007 | 29.52 | 29.52 | 29.29 | 29.40 | 66,038 | -0.15(-0.52%) |
Jun 04, 2007 | 29.43 | 29.58 | 29.43 | 29.56 | 119,583 | +0.05(+0.17%) |
Jun 01, 2007 | 29.51 | 29.58 | 29.43 | 29.50 | 63,488 | +0.13(+0.43%) |
May 31, 2007 | 29.43 | 29.47 | 29.32 | 29.38 | 61,959 | +0.03(+0.09%) |
May 30, 2007 | 28.96 | 29.35 | 28.95 | 29.35 | 137,431 | +0.25(+0.88%) |
May 29, 2007 | 29.05 | 29.17 | 29.00 | 29.10 | 42,580 | +0.05(+0.19%) |
May 25, 2007 | 28.95 | 29.06 | 28.90 | 29.04 | 51,250 | +0.17(+0.60%) |
May 24, 2007 | 29.14 | 29.30 | 28.81 | 28.87 | 145,471 | -0.31(-1.05%) |
May 23, 2007 | 29.31 | 29.38 | 29.18 | 29.18 | 114,739 | -0.04(-0.13%) |
May 22, 2007 | 29.20 | 29.30 | 29.18 | 29.21 | 205,255 | +0.03(+0.11%) |
May 21, 2007 | 29.16 | 29.29 | 29.14 | 29.18 | 64,475 | +0.08(+0.28%) |
May 18, 2007 | 29.00 | 29.13 | 29.00 | 29.10 | 69,608 | +0.15(+0.51%) |
May 17, 2007 | 28.93 | 29.01 | 28.84 | 28.95 | 73,942 | +0.01(+0.04%) |
May 16, 2007 | 28.85 | 28.94 | 28.74 | 28.94 | 83,122 | +0.16(+0.55%) |
May 15, 2007 | 28.83 | 28.99 | 28.72 | 28.78 | 69,863 | +0.02(+0.05%) |
May 14, 2007 | 28.91 | 28.93 | 28.73 | 28.77 | 68,588 | -0.06(-0.22%) |
May 11, 2007 | 28.68 | 28.83 | 28.67 | 28.83 | 50,230 | +0.20(+0.68%) |
May 10, 2007 | 28.87 | 28.89 | 28.58 | 28.63 | 66,548 | -0.28(-0.96%) |
May 09, 2007 | 28.77 | 28.98 | 28.77 | 28.91 | 56,094 | +0.10(+0.35%) |
May 08, 2007 | 28.75 | 28.86 | 28.69 | 28.81 | 94,595 | -0.05(-0.18%) |
May 07, 2007 | 28.89 | 28.90 | 28.85 | 28.86 | 61,959 | +0.07(+0.25%) |
May 04, 2007 | 28.85 | 28.90 | 28.75 | 28.79 | 49,465 | +0.04(+0.14%) |
May 03, 2007 | 28.70 | 28.77 | 28.65 | 28.75 | 88,476 | +0.15(+0.51%) |
May 02, 2007 | 28.41 | 28.69 | 28.41 | 28.60 | 97,655 | +0.21(+0.73%) |