Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.52 | 28.19 | 27.21 | 27.56 | 56,924 | +0.26(+0.97%) |
Jul 30, 2007 | 27.80 | 28.94 | 27.06 | 27.29 | 146,768 | -0.47(-1.68%) |
Jul 27, 2007 | 27.83 | 28.21 | 27.37 | 27.76 | 103,830 | -0.11(-0.41%) |
Jul 26, 2007 | 28.17 | 28.57 | 27.34 | 27.87 | 77,923 | -0.79(-2.76%) |
Jul 25, 2007 | 29.77 | 30.00 | 28.60 | 28.66 | 83,090 | -0.83(-2.80%) |
Jul 24, 2007 | 29.86 | 30.24 | 29.41 | 29.49 | 80,378 | -0.55(-1.84%) |
Jul 23, 2007 | 30.20 | 30.52 | 29.95 | 30.04 | 71,216 | +0.02(+0.06%) |
Jul 20, 2007 | 30.68 | 30.89 | 29.82 | 30.02 | 39,841 | -0.73(-2.37%) |
Jul 19, 2007 | 31.09 | 31.49 | 30.75 | 30.75 | 33,492 | -0.18(-0.60%) |
Jul 18, 2007 | 31.54 | 31.61 | 30.73 | 30.94 | 37,509 | -0.75(-2.36%) |
Jul 17, 2007 | 32.46 | 32.49 | 31.66 | 31.68 | 52,321 | -0.15(-0.47%) |
Jul 16, 2007 | 31.80 | 32.07 | 31.54 | 31.83 | 29,912 | -0.12(-0.38%) |
Jul 13, 2007 | 31.73 | 32.06 | 31.49 | 31.96 | 25,350 | +0.09(+0.28%) |
Jul 12, 2007 | 31.77 | 32.20 | 31.51 | 31.87 | 44,464 | +0.25(+0.81%) |
Jul 11, 2007 | 31.82 | 32.06 | 31.30 | 31.61 | 33,575 | +0.02(+0.06%) |
Jul 10, 2007 | 32.24 | 32.40 | 31.40 | 31.60 | 49,372 | -0.89(-2.73%) |
Jul 09, 2007 | 32.41 | 32.98 | 32.24 | 32.48 | 76,053 | +0.20(+0.63%) |
Jul 06, 2007 | 32.48 | 32.54 | 32.19 | 32.28 | 29,709 | -0.22(-0.68%) |
Jul 05, 2007 | 32.47 | 33.12 | 32.40 | 32.50 | 84,748 | +0.00(+0.00%) |
Jul 03, 2007 | 32.55 | 32.55 | 32.27 | 32.50 | 61,000 | +0.04(+0.11%) |
Jul 02, 2007 | 31.82 | 32.50 | 31.23 | 32.47 | 81,684 | +0.86(+2.72%) |
Jun 29, 2007 | 32.40 | 32.52 | 31.46 | 31.61 | 55,843 | -0.63(-1.96%) |
Jun 28, 2007 | 32.58 | 32.92 | 32.15 | 32.24 | 36,614 | -0.25(-0.78%) |
Jun 27, 2007 | 32.27 | 33.35 | 31.75 | 32.49 | 73,538 | -0.05(-0.16%) |
Jun 26, 2007 | 31.79 | 32.70 | 31.25 | 32.55 | 73,409 | +0.99(+3.15%) |
Jun 25, 2007 | 32.30 | 32.33 | 31.47 | 31.55 | 39,800 | -0.89(-2.73%) |
Jun 22, 2007 | 31.82 | 32.45 | 31.53 | 32.44 | 191,404 | +0.63(+1.99%) |
Jun 21, 2007 | 31.91 | 32.61 | 31.41 | 31.81 | 54,427 | -0.44(-1.36%) |
Jun 20, 2007 | 31.84 | 33.05 | 31.84 | 32.25 | 50,773 | +0.10(+0.30%) |
Jun 19, 2007 | 31.48 | 32.25 | 31.48 | 32.15 | 47,585 | +0.47(+1.47%) |
Jun 18, 2007 | 31.46 | 31.91 | 31.38 | 31.68 | 49,634 | +0.25(+0.78%) |
Jun 15, 2007 | 31.87 | 31.92 | 31.13 | 31.44 | 105,758 | +0.20(+0.65%) |
Jun 14, 2007 | 31.18 | 32.08 | 31.03 | 31.24 | 67,052 | +0.02(+0.06%) |
Jun 13, 2007 | 30.95 | 31.50 | 30.42 | 31.22 | 63,295 | +0.80(+2.63%) |
Jun 12, 2007 | 30.67 | 31.22 | 30.26 | 30.42 | 40,527 | -0.54(-1.76%) |
Jun 11, 2007 | 31.39 | 31.88 | 30.94 | 30.96 | 37,285 | -0.58(-1.84%) |
Jun 08, 2007 | 31.01 | 31.62 | 30.83 | 31.54 | 35,902 | +0.40(+1.30%) |
Jun 07, 2007 | 30.86 | 31.72 | 30.04 | 31.14 | 89,463 | +0.07(+0.23%) |
Jun 06, 2007 | 30.74 | 31.62 | 30.58 | 31.07 | 116,427 | +0.09(+0.28%) |
Jun 05, 2007 | 30.30 | 31.25 | 30.30 | 30.98 | 66,353 | +0.37(+1.21%) |
Jun 04, 2007 | 30.78 | 30.86 | 30.33 | 30.61 | 34,507 | -0.44(-1.41%) |
Jun 01, 2007 | 30.56 | 31.27 | 30.56 | 31.05 | 42,692 | +0.69(+2.29%) |
May 31, 2007 | 30.88 | 31.06 | 30.23 | 30.36 | 98,618 | -0.46(-1.48%) |
May 30, 2007 | 29.97 | 30.83 | 29.87 | 30.81 | 69,646 | +0.57(+1.89%) |
May 29, 2007 | 30.16 | 30.70 | 29.52 | 30.24 | 200,649 | +0.12(+0.41%) |
May 25, 2007 | 30.16 | 30.52 | 29.64 | 30.12 | 170,545 | -0.04(-0.12%) |
May 24, 2007 | 30.54 | 30.65 | 29.18 | 30.16 | 121,304 | -0.50(-1.63%) |
May 23, 2007 | 30.67 | 30.95 | 30.38 | 30.66 | 39,869 | +0.12(+0.40%) |
May 22, 2007 | 30.49 | 30.81 | 30.39 | 30.53 | 65,568 | -0.01(-0.03%) |
May 21, 2007 | 30.78 | 31.09 | 29.29 | 30.54 | 56,947 | -0.22(-0.71%) |
May 18, 2007 | 30.66 | 30.96 | 30.02 | 30.76 | 44,113 | -0.07(-0.23%) |
May 17, 2007 | 31.31 | 31.31 | 30.52 | 30.83 | 31,516 | -0.29(-0.93%) |
May 16, 2007 | 30.81 | 31.40 | 30.69 | 31.12 | 29,240 | +0.47(+1.52%) |
May 15, 2007 | 31.15 | 31.40 | 30.09 | 30.66 | 115,389 | -0.18(-0.57%) |
May 14, 2007 | 31.03 | 31.25 | 30.52 | 30.83 | 37,237 | -0.34(-1.10%) |
May 11, 2007 | 31.13 | 31.37 | 30.40 | 31.18 | 52,265 | +0.29(+0.94%) |
May 10, 2007 | 31.64 | 31.82 | 30.84 | 30.89 | 74,506 | -1.04(-3.25%) |
May 09, 2007 | 31.65 | 31.92 | 31.38 | 31.92 | 29,578 | +0.41(+1.31%) |
May 08, 2007 | 31.65 | 31.71 | 31.32 | 31.51 | 49,377 | -0.43(-1.35%) |
May 07, 2007 | 32.25 | 32.25 | 31.67 | 31.94 | 26,803 | -0.21(-0.66%) |
May 04, 2007 | 32.13 | 32.15 | 31.18 | 32.15 | 58,308 | +0.15(+0.47%) |
May 03, 2007 | 31.71 | 32.18 | 31.71 | 32.00 | 29,846 | -0.18(-0.57%) |
May 02, 2007 | 31.71 | 32.31 | 31.43 | 32.19 | 86,002 | +0.56(+1.78%) |