Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.75 | 28.96 | 28.40 | 28.50 | 1,949,640 | -0.24(-0.84%) |
Jul 30, 2007 | 28.88 | 28.92 | 28.30 | 28.74 | 2,004,470 | +0.44(+1.54%) |
Jul 27, 2007 | 28.77 | 29.35 | 28.25 | 28.30 | 2,590,953 | -1.12(-3.80%) |
Jul 26, 2007 | 29.82 | 29.98 | 28.86 | 29.42 | 2,502,834 | -0.69(-2.29%) |
Jul 25, 2007 | 30.22 | 30.23 | 29.53 | 30.11 | 2,163,819 | -0.19(-0.62%) |
Jul 24, 2007 | 30.81 | 30.95 | 30.21 | 30.30 | 2,226,726 | -0.70(-2.25%) |
Jul 23, 2007 | 30.96 | 31.15 | 30.90 | 31.00 | 2,014,995 | +0.29(+0.93%) |
Jul 20, 2007 | 30.98 | 31.04 | 30.60 | 30.71 | 1,890,649 | -0.56(-1.78%) |
Jul 19, 2007 | 31.42 | 31.49 | 31.27 | 31.27 | 1,382,005 | -0.19(-0.60%) |
Jul 18, 2007 | 31.23 | 31.46 | 31.16 | 31.46 | 1,376,619 | +0.12(+0.38%) |
Jul 17, 2007 | 31.50 | 31.61 | 31.29 | 31.34 | 1,129,993 | -0.30(-0.94%) |
Jul 16, 2007 | 31.63 | 31.82 | 31.48 | 31.64 | 1,306,614 | -0.16(-0.50%) |
Jul 13, 2007 | 31.67 | 31.90 | 31.63 | 31.80 | 993,851 | -0.19(-0.59%) |
Jul 12, 2007 | 31.45 | 31.99 | 31.44 | 31.98 | 1,418,231 | +0.56(+1.78%) |
Jul 11, 2007 | 31.36 | 31.52 | 31.26 | 31.42 | 1,188,632 | +0.12(+0.38%) |
Jul 10, 2007 | 31.74 | 31.80 | 31.27 | 31.31 | 1,721,754 | -0.21(-0.67%) |
Jul 09, 2007 | 31.00 | 31.64 | 31.04 | 31.52 | 1,616,500 | +0.70(+2.27%) |
Jul 06, 2007 | 30.82 | 30.93 | 30.66 | 30.82 | 812,411 | +0.57(+1.88%) |
Jul 05, 2007 | 30.43 | 30.48 | 30.04 | 30.25 | 942,632 | -0.35(-1.13%) |
Jul 03, 2007 | 30.63 | 30.69 | 30.47 | 30.60 | 577,916 | +0.14(+0.46%) |
Jul 02, 2007 | 30.17 | 30.46 | 30.14 | 30.46 | 1,143,103 | +0.90(+3.05%) |
Jun 29, 2007 | 29.64 | 29.77 | 29.37 | 29.56 | 1,202,584 | +0.34(+1.17%) |
Jun 28, 2007 | 29.16 | 29.35 | 29.10 | 29.21 | 1,198,667 | +0.26(+0.90%) |
Jun 27, 2007 | 28.77 | 28.96 | 28.65 | 28.95 | 1,443,323 | +0.07(+0.24%) |
Jun 26, 2007 | 29.24 | 29.26 | 28.83 | 28.88 | 1,129,396 | -0.11(-0.38%) |
Jun 25, 2007 | 29.14 | 29.30 | 28.92 | 28.99 | 1,087,294 | -0.16(-0.55%) |
Jun 22, 2007 | 29.36 | 29.44 | 29.01 | 29.15 | 1,108,152 | -0.25(-0.85%) |
Jun 21, 2007 | 29.46 | 29.45 | 29.15 | 29.40 | 1,278,873 | +0.11(+0.36%) |
Jun 20, 2007 | 29.78 | 29.82 | 29.25 | 29.30 | 1,414,315 | -0.46(-1.55%) |
Jun 19, 2007 | 29.73 | 29.79 | 29.62 | 29.76 | 1,388,369 | +0.62(+2.13%) |
Jun 18, 2007 | 29.21 | 29.25 | 29.06 | 29.14 | 1,123,276 | -0.56(-1.88%) |
Jun 15, 2007 | 29.76 | 29.81 | 29.58 | 29.70 | 1,193,772 | +0.12(+0.41%) |
Jun 14, 2007 | 28.93 | 29.59 | 28.93 | 29.57 | 1,173,211 | +0.65(+2.25%) |
Jun 13, 2007 | 28.74 | 28.95 | 28.63 | 28.92 | 667,014 | +0.39(+1.36%) |
Jun 12, 2007 | 28.76 | 28.84 | 28.50 | 28.54 | 884,130 | -0.16(-0.57%) |
Jun 11, 2007 | 28.47 | 28.88 | 28.43 | 28.70 | 1,195,975 | -0.14(-0.50%) |
Jun 08, 2007 | 28.73 | 28.88 | 28.51 | 28.84 | 1,566,321 | +0.23(+0.80%) |
Jun 07, 2007 | 29.05 | 29.17 | 28.59 | 28.61 | 1,671,085 | -0.33(-1.16%) |
Jun 06, 2007 | 29.21 | 29.23 | 28.86 | 28.95 | 953,891 | -0.18(-0.62%) |
Jun 05, 2007 | 29.10 | 29.27 | 29.04 | 29.13 | 1,632,557 | +0.20(+0.68%) |
Jun 04, 2007 | 28.77 | 28.98 | 28.71 | 28.93 | 1,752,106 | -0.05(-0.18%) |
Jun 01, 2007 | 28.83 | 28.99 | 28.78 | 28.99 | 1,193,096 | +0.11(+0.40%) |
May 31, 2007 | 28.91 | 29.04 | 28.84 | 28.87 | 949,241 | +0.05(+0.18%) |
May 30, 2007 | 28.48 | 28.84 | 28.47 | 28.82 | 1,132,333 | +0.22(+0.76%) |
May 29, 2007 | 28.75 | 28.79 | 28.52 | 28.60 | 1,796,655 | -0.44(-1.52%) |
May 25, 2007 | 28.96 | 29.11 | 28.90 | 29.04 | 1,072,681 | +0.38(+1.33%) |
May 24, 2007 | 29.00 | 29.12 | 28.50 | 28.66 | 1,493,867 | -0.45(-1.53%) |
May 23, 2007 | 29.15 | 29.30 | 29.10 | 29.11 | 1,042,255 | +0.25(+0.86%) |
May 22, 2007 | 29.07 | 29.14 | 28.85 | 28.86 | 850,106 | -0.15(-0.52%) |
May 21, 2007 | 29.11 | 29.19 | 29.00 | 29.01 | 715,333 | +0.16(+0.55%) |
May 18, 2007 | 28.60 | 28.86 | 28.60 | 28.85 | 856,960 | +0.46(+1.63%) |
May 17, 2007 | 28.14 | 28.51 | 28.10 | 28.39 | 1,097,134 | +0.17(+0.61%) |
May 16, 2007 | 28.12 | 28.25 | 27.93 | 28.22 | 781,863 | +0.24(+0.85%) |
May 15, 2007 | 27.95 | 28.18 | 27.88 | 27.98 | 1,052,707 | +0.35(+1.26%) |
May 14, 2007 | 27.59 | 27.72 | 27.54 | 27.63 | 596,029 | +0.04(+0.16%) |
May 11, 2007 | 27.32 | 27.61 | 27.32 | 27.59 | 952,178 | +0.76(+2.82%) |
May 10, 2007 | 27.30 | 27.32 | 26.83 | 26.83 | 1,175,658 | -0.80(-2.90%) |
May 09, 2007 | 27.52 | 27.65 | 27.46 | 27.63 | 579,139 | +0.06(+0.22%) |
May 08, 2007 | 27.41 | 27.61 | 27.23 | 27.57 | 931,776 | -0.27(-0.98%) |
May 07, 2007 | 27.77 | 27.91 | 27.75 | 27.85 | 356,883 | +0.02(+0.09%) |
May 04, 2007 | 27.82 | 27.93 | 27.72 | 27.82 | 667,993 | +0.14(+0.52%) |
May 03, 2007 | 27.56 | 27.80 | 27.63 | 27.68 | 641,557 | +0.11(+0.42%) |
May 02, 2007 | 27.34 | 27.63 | 27.33 | 27.56 | 833,951 | +0.54(+2.00%) |