Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.15 | 29.37 | 29.00 | 29.17 | 1,339,534 | -0.11(-0.39%) |
Jul 30, 2007 | 29.03 | 29.45 | 28.83 | 29.28 | 1,355,827 | +0.17(+0.57%) |
Jul 27, 2007 | 29.08 | 29.63 | 28.80 | 29.12 | 4,083,989 | -0.38(-1.30%) |
Jul 26, 2007 | 30.27 | 30.37 | 29.27 | 29.50 | 7,086,509 | -1.24(-4.05%) |
Jul 25, 2007 | 30.53 | 30.88 | 30.53 | 30.75 | 1,082,257 | +0.22(+0.71%) |
Jul 24, 2007 | 30.83 | 31.14 | 30.49 | 30.53 | 2,064,287 | -0.88(-2.81%) |
Jul 23, 2007 | 31.10 | 31.41 | 30.89 | 31.41 | 765,558 | +0.40(+1.30%) |
Jul 20, 2007 | 31.00 | 31.13 | 30.68 | 31.01 | 750,220 | -0.15(-0.47%) |
Jul 19, 2007 | 30.74 | 31.20 | 30.74 | 31.15 | 758,612 | +0.57(+1.86%) |
Jul 18, 2007 | 30.37 | 30.62 | 30.34 | 30.58 | 814,756 | -0.16(-0.51%) |
Jul 17, 2007 | 30.76 | 30.89 | 30.30 | 30.74 | 902,444 | +0.24(+0.78%) |
Jul 16, 2007 | 30.37 | 30.75 | 30.28 | 30.50 | 1,037,111 | +0.25(+0.82%) |
Jul 13, 2007 | 29.74 | 30.36 | 29.63 | 30.25 | 1,189,142 | +0.44(+1.46%) |
Jul 12, 2007 | 29.49 | 29.85 | 29.34 | 29.81 | 474,615 | +0.47(+1.59%) |
Jul 11, 2007 | 29.25 | 29.39 | 28.96 | 29.35 | 766,426 | +0.32(+1.11%) |
Jul 10, 2007 | 28.82 | 29.85 | 28.95 | 29.03 | 1,914,474 | +0.47(+1.63%) |
Jul 09, 2007 | 28.41 | 28.63 | 28.41 | 28.56 | 900,418 | +0.15(+0.51%) |
Jul 06, 2007 | 28.03 | 28.65 | 28.03 | 28.41 | 1,357,781 | -0.11(-0.40%) |
Jul 05, 2007 | 28.49 | 28.58 | 28.25 | 28.53 | 909,389 | -0.36(-1.26%) |
Jul 03, 2007 | 28.61 | 28.91 | 28.58 | 28.89 | 570,888 | +0.28(+0.98%) |
Jul 02, 2007 | 28.37 | 28.66 | 28.32 | 28.61 | 762,374 | +0.26(+0.91%) |
Jun 29, 2007 | 28.34 | 28.51 | 28.26 | 28.35 | 685,481 | -0.01(-0.04%) |
Jun 28, 2007 | 27.99 | 28.50 | 27.97 | 28.36 | 1,388,006 | +0.18(+0.63%) |
Jun 27, 2007 | 27.84 | 28.24 | 27.83 | 28.19 | 960,999 | +0.34(+1.23%) |
Jun 26, 2007 | 27.99 | 28.04 | 27.74 | 27.84 | 828,743 | -0.12(-0.44%) |
Jun 25, 2007 | 28.01 | 28.11 | 27.62 | 27.97 | 921,930 | -0.12(-0.44%) |
Jun 22, 2007 | 28.10 | 28.19 | 27.96 | 28.09 | 965,919 | -0.21(-0.73%) |
Jun 21, 2007 | 28.13 | 28.33 | 28.05 | 28.30 | 1,057,466 | +0.17(+0.59%) |
Jun 20, 2007 | 28.55 | 28.81 | 28.07 | 28.13 | 887,492 | -0.24(-0.84%) |
Jun 19, 2007 | 28.67 | 29.00 | 28.20 | 28.37 | 918,071 | -0.67(-2.32%) |
Jun 18, 2007 | 28.82 | 29.26 | 28.82 | 29.05 | 1,112,934 | +0.30(+1.05%) |
Jun 15, 2007 | 28.13 | 29.00 | 28.13 | 28.75 | 1,526,293 | +0.76(+2.70%) |
Jun 14, 2007 | 27.45 | 28.09 | 27.41 | 27.99 | 879,871 | +0.70(+2.58%) |
Jun 13, 2007 | 26.85 | 27.33 | 26.83 | 27.28 | 1,221,362 | +0.22(+0.80%) |
Jun 12, 2007 | 27.60 | 27.60 | 27.01 | 27.07 | 1,074,058 | -0.53(-1.92%) |
Jun 11, 2007 | 27.50 | 27.65 | 27.32 | 27.60 | 1,058,889 | -0.16(-0.56%) |
Jun 08, 2007 | 27.42 | 27.75 | 27.39 | 27.75 | 657,612 | +0.28(+1.02%) |
Jun 07, 2007 | 27.94 | 28.02 | 27.40 | 27.47 | 1,409,954 | -0.52(-1.85%) |
Jun 06, 2007 | 28.00 | 28.11 | 27.90 | 27.99 | 1,058,237 | -0.02(-0.07%) |
Jun 05, 2007 | 28.04 | 28.20 | 27.96 | 28.01 | 921,930 | -0.21(-0.73%) |
Jun 04, 2007 | 28.04 | 28.26 | 27.83 | 28.22 | 2,117,247 | +0.05(+0.18%) |
Jun 01, 2007 | 27.97 | 28.28 | 27.80 | 28.17 | 1,036,629 | +0.32(+1.15%) |
May 31, 2007 | 27.52 | 27.85 | 27.42 | 27.84 | 2,058,016 | +0.17(+0.60%) |
May 30, 2007 | 27.42 | 27.71 | 27.33 | 27.68 | 1,945,633 | -0.05(-0.19%) |
May 29, 2007 | 27.63 | 27.73 | 27.32 | 27.73 | 859,034 | -0.09(-0.34%) |
May 25, 2007 | 27.58 | 27.86 | 27.58 | 27.82 | 297,599 | +0.25(+0.90%) |
May 24, 2007 | 27.64 | 27.94 | 27.55 | 27.57 | 1,003,155 | -0.21(-0.75%) |
May 23, 2007 | 27.63 | 27.81 | 27.63 | 27.78 | 994,183 | +0.16(+0.56%) |
May 22, 2007 | 27.66 | 27.80 | 27.60 | 27.63 | 1,674,755 | -0.37(-1.33%) |
May 21, 2007 | 27.89 | 28.07 | 27.82 | 28.00 | 1,359,309 | -0.12(-0.44%) |
May 18, 2007 | 28.20 | 28.30 | 28.05 | 28.12 | 791,990 | -0.18(-0.62%) |
May 17, 2007 | 28.46 | 28.46 | 28.22 | 28.30 | 940,611 | -0.48(-1.66%) |
May 16, 2007 | 28.89 | 28.89 | 28.55 | 28.78 | 831,927 | +0.08(+0.29%) |
May 15, 2007 | 28.61 | 28.85 | 28.52 | 28.69 | 945,371 | +0.34(+1.21%) |
May 14, 2007 | 28.33 | 28.54 | 28.18 | 28.35 | 1,250,264 | -0.05(-0.18%) |
May 11, 2007 | 27.99 | 28.47 | 27.77 | 28.40 | 1,980,465 | +0.33(+1.18%) |
May 10, 2007 | 28.55 | 28.32 | 28.04 | 28.07 | 1,850,252 | -0.69(-2.41%) |
May 09, 2007 | 28.30 | 28.80 | 28.20 | 28.77 | 1,867,953 | +0.45(+1.57%) |
May 08, 2007 | 28.07 | 28.51 | 27.99 | 28.32 | 3,866,378 | -0.05(-0.18%) |
May 07, 2007 | 28.39 | 28.52 | 28.28 | 28.37 | 1,756,120 | +0.54(+1.94%) |
May 04, 2007 | 27.62 | 27.97 | 27.48 | 27.83 | 2,658,231 | +0.23(+0.83%) |
May 03, 2007 | 27.37 | 27.74 | 26.95 | 27.61 | 3,616,626 | -0.02(-0.08%) |
May 02, 2007 | 26.43 | 27.64 | 26.26 | 27.63 | 3,302,089 | +1.23(+4.67%) |