Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.47 | 27.66 | 26.82 | 26.83 | 139,003 | -0.42(-1.54%) |
Jul 30, 2007 | 27.61 | 27.61 | 26.90 | 27.25 | 199,740 | +0.01(+0.04%) |
Jul 27, 2007 | 27.72 | 27.93 | 27.10 | 27.24 | 254,195 | -0.52(-1.87%) |
Jul 26, 2007 | 28.28 | 28.60 | 27.56 | 27.76 | 339,103 | -0.90(-3.14%) |
Jul 25, 2007 | 28.85 | 29.06 | 28.01 | 28.66 | 324,577 | -0.17(-0.59%) |
Jul 24, 2007 | 29.75 | 29.79 | 28.61 | 28.83 | 226,501 | -1.02(-3.42%) |
Jul 23, 2007 | 30.01 | 30.09 | 29.55 | 29.85 | 168,130 | -0.12(-0.40%) |
Jul 20, 2007 | 30.53 | 30.53 | 29.95 | 29.97 | 230,623 | -0.63(-2.06%) |
Jul 19, 2007 | 30.60 | 30.67 | 30.14 | 30.60 | 128,921 | +0.28(+0.92%) |
Jul 18, 2007 | 30.09 | 30.46 | 29.95 | 30.32 | 545,742 | +0.12(+0.40%) |
Jul 17, 2007 | 30.64 | 30.93 | 30.05 | 30.20 | 349,907 | -0.30(-0.98%) |
Jul 16, 2007 | 31.69 | 31.69 | 30.43 | 30.50 | 309,529 | -1.09(-3.45%) |
Jul 13, 2007 | 32.20 | 32.20 | 31.37 | 31.59 | 121,921 | -0.66(-2.05%) |
Jul 12, 2007 | 32.50 | 32.60 | 32.03 | 32.25 | 219,839 | -0.23(-0.71%) |
Jul 11, 2007 | 32.26 | 32.57 | 32.03 | 32.48 | 165,514 | +0.32(+1.00%) |
Jul 10, 2007 | 32.99 | 33.37 | 32.08 | 32.16 | 179,004 | -0.83(-2.52%) |
Jul 09, 2007 | 33.03 | 34.14 | 32.79 | 32.99 | 268,604 | +0.99(+3.09%) |
Jul 06, 2007 | 32.26 | 32.58 | 31.93 | 32.00 | 126,622 | -0.26(-0.81%) |
Jul 05, 2007 | 32.34 | 32.42 | 31.85 | 32.26 | 131,104 | -0.07(-0.22%) |
Jul 03, 2007 | 32.42 | 32.69 | 32.16 | 32.33 | 68,978 | -0.12(-0.37%) |
Jul 02, 2007 | 31.88 | 32.82 | 31.88 | 32.45 | 194,332 | +0.46(+1.44%) |
Jun 29, 2007 | 32.79 | 33.10 | 31.85 | 31.99 | 198,768 | -0.62(-1.90%) |
Jun 28, 2007 | 32.91 | 33.75 | 32.59 | 32.61 | 211,190 | -0.30(-0.91%) |
Jun 27, 2007 | 32.10 | 32.95 | 32.07 | 32.91 | 141,936 | +0.51(+1.57%) |
Jun 26, 2007 | 32.53 | 33.18 | 32.18 | 32.40 | 154,528 | -0.13(-0.40%) |
Jun 25, 2007 | 32.83 | 33.09 | 32.00 | 32.53 | 323,491 | -0.40(-1.21%) |
Jun 22, 2007 | 33.64 | 33.98 | 32.35 | 32.93 | 405,860 | -0.85(-2.52%) |
Jun 21, 2007 | 32.10 | 33.89 | 32.03 | 33.78 | 268,201 | +1.65(+5.14%) |
Jun 20, 2007 | 31.97 | 32.48 | 31.79 | 32.13 | 243,400 | +0.07(+0.22%) |
Jun 19, 2007 | 31.60 | 32.23 | 31.26 | 32.06 | 341,000 | +0.46(+1.46%) |
Jun 18, 2007 | 29.34 | 32.84 | 29.30 | 31.60 | 841,300 | +2.99(+10.45%) |
Jun 15, 2007 | 28.91 | 29.14 | 28.52 | 28.61 | 177,000 | +0.11(+0.39%) |
Jun 14, 2007 | 27.96 | 28.62 | 27.95 | 28.50 | 129,400 | +0.55(+1.97%) |
Jun 13, 2007 | 27.90 | 28.11 | 27.74 | 27.95 | 131,000 | +0.09(+0.32%) |
Jun 12, 2007 | 27.80 | 28.04 | 27.66 | 27.86 | 134,700 | -0.16(-0.57%) |
Jun 11, 2007 | 28.25 | 28.46 | 27.97 | 28.02 | 61,497 | -0.25(-0.88%) |
Jun 08, 2007 | 28.09 | 28.29 | 27.86 | 28.27 | 63,657 | +0.16(+0.57%) |
Jun 07, 2007 | 28.06 | 28.30 | 27.84 | 28.11 | 106,041 | -0.10(-0.35%) |
Jun 06, 2007 | 28.19 | 28.26 | 27.97 | 28.21 | 111,793 | -0.26(-0.91%) |
Jun 05, 2007 | 28.73 | 28.74 | 28.07 | 28.47 | 89,795 | -0.45(-1.56%) |
Jun 04, 2007 | 29.09 | 29.34 | 28.54 | 28.92 | 145,485 | -0.24(-0.82%) |
Jun 01, 2007 | 29.10 | 29.62 | 28.97 | 29.16 | 220,387 | +0.18(+0.62%) |
May 31, 2007 | 29.16 | 29.45 | 28.80 | 28.98 | 110,906 | -0.23(-0.79%) |
May 30, 2007 | 28.60 | 29.29 | 28.38 | 29.21 | 94,906 | +0.36(+1.25%) |
May 29, 2007 | 28.43 | 29.29 | 28.42 | 28.85 | 130,788 | +0.57(+2.02%) |
May 25, 2007 | 28.33 | 28.60 | 28.14 | 28.28 | 75,841 | +0.08(+0.28%) |
May 24, 2007 | 28.44 | 28.80 | 27.95 | 28.20 | 105,304 | -0.32(-1.12%) |
May 23, 2007 | 28.68 | 28.98 | 28.38 | 28.52 | 107,682 | -0.17(-0.59%) |
May 22, 2007 | 28.24 | 28.76 | 28.14 | 28.69 | 90,225 | +0.38(+1.34%) |
May 21, 2007 | 28.04 | 28.60 | 27.55 | 28.31 | 59,901 | +0.18(+0.64%) |
May 18, 2007 | 28.12 | 28.20 | 27.82 | 28.13 | 96,516 | +0.02(+0.07%) |
May 17, 2007 | 27.93 | 28.17 | 27.87 | 28.11 | 115,486 | +0.05(+0.18%) |
May 16, 2007 | 27.85 | 28.08 | 27.57 | 28.06 | 116,451 | +0.24(+0.86%) |
May 15, 2007 | 27.83 | 28.36 | 27.66 | 27.82 | 135,184 | -0.09(-0.32%) |
May 14, 2007 | 28.00 | 28.31 | 27.77 | 27.91 | 103,224 | -0.13(-0.46%) |
May 11, 2007 | 28.14 | 28.59 | 27.69 | 28.04 | 61,766 | +0.04(+0.14%) |
May 10, 2007 | 28.28 | 28.35 | 27.92 | 28.00 | 130,603 | -0.42(-1.48%) |
May 09, 2007 | 28.08 | 28.51 | 27.85 | 28.42 | 101,269 | +0.13(+0.46%) |
May 08, 2007 | 27.88 | 28.29 | 27.69 | 28.29 | 151,437 | +0.26(+0.93%) |
May 07, 2007 | 28.19 | 28.19 | 27.88 | 28.03 | 114,787 | -0.28(-0.99%) |
May 04, 2007 | 28.41 | 28.43 | 28.11 | 28.31 | 91,300 | -0.06(-0.21%) |
May 03, 2007 | 28.82 | 28.99 | 28.31 | 28.37 | 124,093 | -0.50(-1.73%) |
May 02, 2007 | 28.58 | 29.06 | 28.58 | 28.87 | 109,293 | +0.17(+0.59%) |