Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.79 | 29.31 | 28.06 | 28.11 | 1,327,521 | -0.40(-1.39%) |
Jul 30, 2007 | 28.07 | 28.75 | 27.87 | 28.51 | 1,094,654 | +0.31(+1.10%) |
Jul 27, 2007 | 28.52 | 28.91 | 28.12 | 28.20 | 2,029,100 | -0.40(-1.39%) |
Jul 26, 2007 | 29.23 | 29.38 | 28.12 | 28.60 | 1,699,453 | -1.15(-3.86%) |
Jul 25, 2007 | 29.86 | 30.29 | 29.38 | 29.75 | 1,296,105 | +0.04(+0.14%) |
Jul 24, 2007 | 30.38 | 30.42 | 29.57 | 29.71 | 1,133,515 | -0.87(-2.83%) |
Jul 23, 2007 | 30.64 | 30.86 | 30.48 | 30.57 | 1,086,018 | +0.12(+0.40%) |
Jul 20, 2007 | 29.11 | 30.89 | 28.46 | 30.45 | 1,478,498 | -0.91(-2.91%) |
Jul 19, 2007 | 31.71 | 31.82 | 31.34 | 31.36 | 1,240,717 | -0.09(-0.30%) |
Jul 18, 2007 | 31.54 | 31.73 | 31.24 | 31.46 | 1,208,854 | -0.18(-0.57%) |
Jul 17, 2007 | 31.84 | 31.98 | 31.64 | 31.64 | 1,640,194 | -0.13(-0.40%) |
Jul 16, 2007 | 31.75 | 31.95 | 31.75 | 31.77 | 1,421,323 | -0.13(-0.42%) |
Jul 13, 2007 | 31.54 | 32.03 | 31.40 | 31.90 | 1,397,947 | +0.39(+1.24%) |
Jul 12, 2007 | 30.37 | 31.52 | 30.37 | 31.51 | 1,359,235 | +1.14(+3.76%) |
Jul 11, 2007 | 30.09 | 30.63 | 30.05 | 30.37 | 2,009,149 | +0.22(+0.74%) |
Jul 10, 2007 | 30.83 | 30.83 | 30.12 | 30.15 | 1,137,982 | -0.81(-2.62%) |
Jul 09, 2007 | 31.53 | 31.54 | 30.86 | 30.96 | 1,144,831 | -0.48(-1.54%) |
Jul 06, 2007 | 30.63 | 31.45 | 30.56 | 31.45 | 1,152,275 | +0.84(+2.74%) |
Jul 05, 2007 | 30.51 | 30.70 | 30.34 | 30.61 | 1,304,443 | +0.19(+0.62%) |
Jul 03, 2007 | 30.22 | 30.51 | 30.18 | 30.42 | 870,274 | +0.19(+0.64%) |
Jul 02, 2007 | 29.87 | 30.34 | 29.82 | 30.22 | 1,285,087 | +0.55(+1.86%) |
Jun 29, 2007 | 30.16 | 30.25 | 29.44 | 29.67 | 839,155 | -0.42(-1.38%) |
Jun 28, 2007 | 29.81 | 30.23 | 29.54 | 30.09 | 690,114 | +0.30(+0.99%) |
Jun 27, 2007 | 29.34 | 29.85 | 29.20 | 29.79 | 1,166,365 | +0.23(+0.77%) |
Jun 26, 2007 | 29.59 | 29.77 | 29.30 | 29.57 | 1,023,632 | +0.11(+0.39%) |
Jun 25, 2007 | 29.69 | 29.99 | 29.27 | 29.45 | 1,089,740 | -0.24(-0.81%) |
Jun 22, 2007 | 30.18 | 30.20 | 29.69 | 29.69 | 1,605,205 | -0.62(-2.04%) |
Jun 21, 2007 | 30.12 | 30.32 | 29.65 | 30.31 | 880,899 | +0.08(+0.27%) |
Jun 20, 2007 | 30.79 | 30.95 | 30.17 | 30.23 | 1,524,654 | +0.08(+0.27%) |
Jun 19, 2007 | 30.02 | 30.28 | 29.98 | 30.15 | 883,525 | +0.07(+0.22%) |
Jun 18, 2007 | 30.08 | 30.18 | 29.81 | 30.08 | 813,397 | +0.11(+0.36%) |
Jun 15, 2007 | 30.25 | 30.42 | 29.91 | 29.97 | 1,144,979 | -0.03(-0.11%) |
Jun 14, 2007 | 29.63 | 30.08 | 29.63 | 30.01 | 796,721 | +0.36(+1.20%) |
Jun 13, 2007 | 29.24 | 29.77 | 29.18 | 29.65 | 762,327 | +0.46(+1.56%) |
Jun 12, 2007 | 29.45 | 29.71 | 29.16 | 29.20 | 1,057,580 | -0.48(-1.61%) |
Jun 11, 2007 | 29.05 | 29.77 | 28.95 | 29.67 | 872,358 | +0.62(+2.15%) |
Jun 08, 2007 | 28.53 | 29.05 | 28.53 | 29.05 | 1,089,145 | +0.44(+1.53%) |
Jun 07, 2007 | 29.46 | 29.46 | 28.61 | 28.61 | 1,290,067 | -0.85(-2.90%) |
Jun 06, 2007 | 29.58 | 29.62 | 29.33 | 29.46 | 1,038,819 | -0.30(-1.02%) |
Jun 05, 2007 | 29.67 | 29.79 | 29.43 | 29.77 | 794,488 | -0.03(-0.09%) |
Jun 04, 2007 | 29.76 | 29.89 | 29.47 | 29.79 | 1,059,664 | +0.08(+0.27%) |
Jun 01, 2007 | 29.53 | 29.75 | 29.42 | 29.71 | 931,290 | +0.24(+0.80%) |
May 31, 2007 | 29.06 | 29.61 | 29.18 | 29.48 | 1,231,039 | +0.42(+1.43%) |
May 30, 2007 | 28.45 | 29.06 | 28.41 | 29.06 | 901,541 | +0.52(+1.84%) |
May 29, 2007 | 28.28 | 28.55 | 28.17 | 28.54 | 955,142 | +0.42(+1.51%) |
May 25, 2007 | 28.21 | 28.31 | 28.05 | 28.11 | 896,181 | +0.05(+0.19%) |
May 24, 2007 | 28.00 | 28.42 | 27.81 | 28.06 | 1,047,894 | +0.07(+0.24%) |
May 23, 2007 | 26.87 | 28.43 | 26.82 | 27.99 | 1,709,108 | +0.61(+2.23%) |
May 22, 2007 | 27.10 | 27.50 | 26.95 | 27.38 | 1,263,646 | +0.30(+1.12%) |
May 21, 2007 | 26.64 | 27.26 | 26.63 | 27.08 | 985,814 | +0.40(+1.51%) |
May 18, 2007 | 26.56 | 26.87 | 26.56 | 26.68 | 850,322 | +0.15(+0.56%) |
May 17, 2007 | 25.89 | 26.61 | 25.80 | 26.53 | 1,257,989 | +0.60(+2.33%) |
May 16, 2007 | 25.84 | 25.96 | 25.74 | 25.92 | 767,836 | +0.22(+0.86%) |
May 15, 2007 | 25.72 | 26.03 | 25.66 | 25.70 | 952,015 | +0.07(+0.26%) |
May 14, 2007 | 25.74 | 25.84 | 25.52 | 25.64 | 464,841 | -0.09(-0.34%) |
May 11, 2007 | 25.40 | 25.72 | 25.29 | 25.72 | 685,350 | +0.44(+1.73%) |
May 10, 2007 | 25.86 | 25.90 | 25.22 | 25.29 | 849,429 | -0.64(-2.46%) |
May 09, 2007 | 25.65 | 25.94 | 25.61 | 25.92 | 488,068 | +0.19(+0.76%) |
May 08, 2007 | 25.67 | 25.77 | 25.38 | 25.73 | 487,919 | -0.09(-0.34%) |
May 07, 2007 | 25.77 | 26.07 | 25.70 | 25.82 | 511,741 | +0.01(+0.03%) |
May 04, 2007 | 25.74 | 25.86 | 25.65 | 25.81 | 698,154 | +0.07(+0.29%) |
May 03, 2007 | 25.80 | 25.90 | 25.62 | 25.74 | 932,957 | -0.07(-0.26%) |
May 02, 2007 | 25.45 | 25.93 | 25.45 | 25.80 | 902,136 | +0.33(+1.29%) |