Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.90 | 29.28 | 28.32 | 28.43 | 121,665 | -0.11(-0.38%) |
Jul 30, 2007 | 28.25 | 29.83 | 28.25 | 28.53 | 136,795 | +0.19(+0.67%) |
Jul 27, 2007 | 29.32 | 29.44 | 28.24 | 28.34 | 213,652 | -1.11(-3.75%) |
Jul 26, 2007 | 29.60 | 30.10 | 29.37 | 29.45 | 97,837 | -0.72(-2.38%) |
Jul 25, 2007 | 29.82 | 30.40 | 29.59 | 30.17 | 76,849 | +0.50(+1.70%) |
Jul 24, 2007 | 30.91 | 31.14 | 29.60 | 29.66 | 91,978 | -1.18(-3.83%) |
Jul 23, 2007 | 30.49 | 30.91 | 29.72 | 30.84 | 74,642 | +0.49(+1.60%) |
Jul 20, 2007 | 31.62 | 31.78 | 30.13 | 30.36 | 83,211 | -1.33(-4.19%) |
Jul 19, 2007 | 31.52 | 31.97 | 30.86 | 31.68 | 99,353 | +0.40(+1.27%) |
Jul 18, 2007 | 31.35 | 31.76 | 30.64 | 31.29 | 73,592 | -0.17(-0.55%) |
Jul 17, 2007 | 30.84 | 31.60 | 30.76 | 31.46 | 97,236 | +0.81(+2.64%) |
Jul 16, 2007 | 31.48 | 31.48 | 30.22 | 30.65 | 64,804 | -0.58(-1.85%) |
Jul 13, 2007 | 31.35 | 31.67 | 31.03 | 31.23 | 54,241 | -0.02(-0.05%) |
Jul 12, 2007 | 31.11 | 31.26 | 30.45 | 31.25 | 88,928 | +0.49(+1.58%) |
Jul 11, 2007 | 29.96 | 30.90 | 29.59 | 30.76 | 166,005 | +1.49(+5.07%) |
Jul 10, 2007 | 30.64 | 30.64 | 29.16 | 29.28 | 178,806 | -1.56(-5.06%) |
Jul 09, 2007 | 31.22 | 31.22 | 30.74 | 30.83 | 81,254 | -0.40(-1.29%) |
Jul 06, 2007 | 31.35 | 31.74 | 30.93 | 31.24 | 117,675 | -0.05(-0.16%) |
Jul 05, 2007 | 31.01 | 31.68 | 30.62 | 31.29 | 100,635 | +0.45(+1.44%) |
Jul 03, 2007 | 31.25 | 31.31 | 30.68 | 30.84 | 64,140 | -0.23(-0.74%) |
Jul 02, 2007 | 31.26 | 31.39 | 30.76 | 31.07 | 86,997 | -0.07(-0.21%) |
Jun 29, 2007 | 31.58 | 31.85 | 31.11 | 31.14 | 130,512 | -0.30(-0.94%) |
Jun 28, 2007 | 31.49 | 32.06 | 31.15 | 31.44 | 52,887 | +0.02(+0.08%) |
Jun 27, 2007 | 31.12 | 31.49 | 30.66 | 31.41 | 65,169 | +0.07(+0.21%) |
Jun 26, 2007 | 31.57 | 31.68 | 31.12 | 31.35 | 80,265 | +0.01(+0.03%) |
Jun 25, 2007 | 31.07 | 32.02 | 31.07 | 31.34 | 89,442 | +0.27(+0.88%) |
Jun 22, 2007 | 31.15 | 31.48 | 30.92 | 31.07 | 194,602 | -0.02(-0.08%) |
Jun 21, 2007 | 31.16 | 31.28 | 30.80 | 31.09 | 55,467 | -0.05(-0.16%) |
Jun 20, 2007 | 32.35 | 32.46 | 31.11 | 31.14 | 57,809 | -1.20(-3.70%) |
Jun 19, 2007 | 32.30 | 32.74 | 31.90 | 32.34 | 77,200 | -0.04(-0.13%) |
Jun 18, 2007 | 32.96 | 33.03 | 32.28 | 32.38 | 44,114 | -0.46(-1.41%) |
Jun 15, 2007 | 32.90 | 33.34 | 32.29 | 32.84 | 130,889 | +0.62(+1.92%) |
Jun 14, 2007 | 32.37 | 32.48 | 32.10 | 32.22 | 36,842 | +0.00(+0.00%) |
Jun 13, 2007 | 31.72 | 32.42 | 31.61 | 32.22 | 59,384 | +0.63(+1.98%) |
Jun 12, 2007 | 32.22 | 32.27 | 31.59 | 31.59 | 50,416 | -0.75(-2.32%) |
Jun 11, 2007 | 31.89 | 32.78 | 31.66 | 32.34 | 57,134 | +0.32(+1.00%) |
Jun 08, 2007 | 31.12 | 32.16 | 31.12 | 32.02 | 50,700 | +0.80(+2.56%) |
Jun 07, 2007 | 31.39 | 31.50 | 30.83 | 31.22 | 57,848 | -0.23(-0.73%) |
Jun 06, 2007 | 31.23 | 31.98 | 31.23 | 31.45 | 80,185 | -0.02(-0.08%) |
Jun 05, 2007 | 32.67 | 32.67 | 31.35 | 31.48 | 97,185 | -1.39(-4.24%) |
Jun 04, 2007 | 32.99 | 33.14 | 32.42 | 32.87 | 53,733 | -0.16(-0.50%) |
Jun 01, 2007 | 32.66 | 33.41 | 32.66 | 33.04 | 185,093 | +0.59(+1.81%) |
May 31, 2007 | 32.07 | 32.91 | 32.07 | 32.45 | 81,307 | +0.50(+1.58%) |
May 30, 2007 | 32.09 | 32.65 | 31.85 | 31.95 | 73,559 | -0.23(-0.72%) |
May 29, 2007 | 32.69 | 32.95 | 31.86 | 32.18 | 52,209 | -0.40(-1.22%) |
May 25, 2007 | 32.62 | 32.91 | 32.07 | 32.58 | 52,919 | +0.02(+0.08%) |
May 24, 2007 | 32.82 | 33.16 | 32.42 | 32.55 | 65,439 | -0.12(-0.38%) |
May 23, 2007 | 32.66 | 33.01 | 32.43 | 32.67 | 87,459 | -0.21(-0.63%) |
May 22, 2007 | 32.74 | 32.97 | 32.69 | 32.88 | 54,336 | +0.29(+0.89%) |
May 21, 2007 | 31.49 | 32.96 | 31.49 | 32.59 | 84,638 | +1.00(+3.16%) |
May 18, 2007 | 31.31 | 31.99 | 30.95 | 31.59 | 49,767 | +0.44(+1.40%) |
May 17, 2007 | 31.59 | 31.95 | 30.94 | 31.16 | 48,456 | -0.59(-1.85%) |
May 16, 2007 | 31.02 | 31.77 | 30.84 | 31.74 | 47,228 | +0.85(+2.75%) |
May 15, 2007 | 31.60 | 31.66 | 30.82 | 30.89 | 64,612 | -0.68(-2.14%) |
May 14, 2007 | 31.49 | 31.73 | 31.14 | 31.57 | 80,975 | -0.04(-0.13%) |
May 11, 2007 | 31.33 | 31.93 | 31.14 | 31.61 | 62,388 | +0.70(+2.27%) |
May 10, 2007 | 32.45 | 32.59 | 30.91 | 30.91 | 98,219 | -1.69(-5.19%) |
May 09, 2007 | 32.53 | 32.73 | 32.30 | 32.60 | 24,358 | -0.01(-0.03%) |
May 08, 2007 | 32.75 | 32.96 | 32.17 | 32.61 | 39,235 | -0.28(-0.85%) |
May 07, 2007 | 32.88 | 33.38 | 32.77 | 32.89 | 27,168 | +0.00(+0.00%) |
May 04, 2007 | 33.53 | 33.53 | 32.63 | 32.89 | 84,101 | -0.50(-1.51%) |
May 03, 2007 | 34.12 | 34.26 | 33.39 | 33.39 | 40,374 | -0.59(-1.75%) |
May 02, 2007 | 33.10 | 34.61 | 33.02 | 33.99 | 120,672 | +1.01(+3.08%) |