Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.57 | 27.93 | 25.71 | 25.89 | 891,730 | -1.69(-6.11%) |
Jul 30, 2007 | 27.78 | 27.94 | 21.40 | 27.57 | 833,371 | -0.33(-1.18%) |
Jul 27, 2007 | 29.05 | 29.05 | 27.86 | 27.90 | 184,001 | -1.01(-3.48%) |
Jul 26, 2007 | 29.05 | 29.05 | 27.79 | 28.91 | 272,943 | -0.57(-1.93%) |
Jul 25, 2007 | 29.51 | 29.76 | 28.96 | 29.48 | 103,682 | -0.01(-0.03%) |
Jul 24, 2007 | 30.37 | 30.40 | 27.68 | 29.49 | 175,779 | -1.06(-3.46%) |
Jul 23, 2007 | 30.27 | 30.71 | 29.52 | 30.55 | 163,244 | +0.28(+0.92%) |
Jul 20, 2007 | 30.86 | 30.93 | 30.16 | 30.27 | 109,498 | -0.65(-2.10%) |
Jul 19, 2007 | 30.33 | 31.75 | 30.28 | 30.92 | 411,421 | +0.74(+2.45%) |
Jul 18, 2007 | 30.98 | 31.11 | 30.17 | 30.18 | 139,379 | -0.74(-2.39%) |
Jul 17, 2007 | 30.67 | 31.71 | 30.67 | 30.92 | 349,151 | +0.25(+0.81%) |
Jul 16, 2007 | 30.82 | 30.91 | 30.43 | 30.67 | 176,982 | -0.40(-1.28%) |
Jul 13, 2007 | 31.41 | 31.47 | 30.62 | 31.07 | 214,183 | -0.33(-1.05%) |
Jul 12, 2007 | 31.37 | 32.14 | 31.21 | 31.39 | 118,322 | +0.17(+0.55%) |
Jul 11, 2007 | 31.53 | 31.76 | 29.95 | 31.22 | 330,400 | -0.57(-1.80%) |
Jul 10, 2007 | 32.19 | 32.73 | 31.49 | 31.79 | 260,810 | -0.37(-1.15%) |
Jul 09, 2007 | 32.23 | 32.31 | 31.90 | 32.16 | 193,727 | -0.07(-0.22%) |
Jul 06, 2007 | 32.46 | 32.64 | 32.18 | 32.23 | 243,463 | -0.22(-0.68%) |
Jul 05, 2007 | 32.33 | 32.57 | 31.91 | 32.45 | 63,874 | +0.27(+0.84%) |
Jul 03, 2007 | 31.69 | 32.52 | 31.69 | 32.18 | 79,917 | +0.63(+1.99%) |
Jul 02, 2007 | 32.01 | 32.71 | 31.28 | 31.55 | 197,638 | -0.36(-1.12%) |
Jun 29, 2007 | 31.47 | 32.13 | 31.47 | 31.91 | 314,858 | +0.60(+1.91%) |
Jun 28, 2007 | 30.73 | 31.42 | 30.60 | 31.31 | 117,319 | +0.73(+2.38%) |
Jun 27, 2007 | 30.52 | 30.82 | 30.14 | 30.59 | 203,253 | -0.14(-0.45%) |
Jun 26, 2007 | 31.32 | 31.32 | 30.51 | 30.73 | 73,600 | -0.43(-1.38%) |
Jun 25, 2007 | 32.41 | 32.56 | 30.96 | 31.15 | 69,990 | -0.68(-2.13%) |
Jun 22, 2007 | 31.40 | 31.93 | 31.12 | 31.83 | 73,700 | +0.30(+0.95%) |
Jun 21, 2007 | 32.06 | 32.16 | 31.52 | 31.53 | 116,116 | -0.54(-1.68%) |
Jun 20, 2007 | 32.19 | 32.51 | 31.83 | 32.07 | 163,545 | +0.17(+0.53%) |
Jun 19, 2007 | 31.64 | 32.71 | 31.64 | 31.90 | 254,192 | +0.26(+0.82%) |
Jun 18, 2007 | 30.92 | 31.75 | 30.84 | 31.64 | 202,852 | +0.80(+2.59%) |
Jun 15, 2007 | 31.02 | 31.18 | 30.77 | 30.85 | 62,269 | +0.02(+0.06%) |
Jun 14, 2007 | 30.66 | 31.05 | 30.52 | 30.83 | 187,410 | +0.12(+0.39%) |
Jun 13, 2007 | 30.52 | 31.31 | 30.52 | 30.71 | 262,715 | +0.38(+1.25%) |
Jun 12, 2007 | 30.56 | 30.92 | 30.33 | 30.33 | 88,541 | -0.14(-0.46%) |
Jun 11, 2007 | 30.45 | 31.00 | 30.45 | 30.47 | 64,074 | +0.04(+0.13%) |
Jun 08, 2007 | 30.62 | 30.63 | 29.66 | 30.43 | 111,303 | -0.14(-0.46%) |
Jun 07, 2007 | 30.44 | 31.41 | 30.44 | 30.57 | 147,702 | -0.01(-0.03%) |
Jun 06, 2007 | 30.77 | 31.18 | 30.44 | 30.58 | 106,891 | -0.28(-0.91%) |
Jun 05, 2007 | 30.54 | 30.92 | 30.34 | 30.86 | 56,854 | +0.32(+1.04%) |
Jun 04, 2007 | 30.57 | 30.82 | 30.25 | 30.54 | 99,370 | -0.01(-0.03%) |
Jun 01, 2007 | 31.09 | 31.09 | 30.54 | 30.55 | 220,601 | -0.37(-1.19%) |
May 31, 2007 | 43.19 | 31.16 | 30.33 | 30.92 | 179,789 | +0.70(+2.31%) |
May 30, 2007 | 29.67 | 30.50 | 29.67 | 30.22 | 163,746 | +0.34(+1.13%) |
May 29, 2007 | 29.82 | 30.57 | 29.59 | 29.88 | 147,501 | +0.30(+1.01%) |
May 25, 2007 | 29.14 | 30.42 | 28.98 | 29.58 | 307,939 | +0.44(+1.51%) |
May 24, 2007 | 30.15 | 30.67 | 29.08 | 29.14 | 215,687 | -1.03(-3.40%) |
May 23, 2007 | 30.26 | 30.61 | 30.07 | 30.17 | 376,124 | -0.07(-0.23%) |
May 22, 2007 | 29.82 | 30.31 | 29.82 | 30.24 | 334,210 | +0.31(+1.03%) |
May 21, 2007 | 30.22 | 30.65 | 29.86 | 29.93 | 209,972 | -0.04(-0.13%) |
May 18, 2007 | 29.95 | 30.20 | 29.87 | 29.97 | 108,997 | -0.11(-0.36%) |
May 17, 2007 | 29.92 | 30.41 | 29.83 | 30.08 | 295,906 | +0.33(+1.11%) |
May 16, 2007 | 29.77 | 30.85 | 29.53 | 29.75 | 644,355 | -0.77(-2.52%) |
May 15, 2007 | 32.46 | 32.30 | 30.22 | 30.52 | 1,275,475 | +0.30(+0.99%) |
May 14, 2007 | 29.94 | 30.67 | 29.68 | 30.22 | 353,764 | +0.30(+1.00%) |
May 11, 2007 | 28.87 | 30.21 | 28.77 | 29.92 | 244,967 | +1.15(+3.99%) |
May 10, 2007 | 28.90 | 29.40 | 28.51 | 28.77 | 98,668 | -0.18(-0.62%) |
May 09, 2007 | 29.18 | 29.46 | 28.73 | 28.95 | 147,100 | -0.12(-0.41%) |
May 08, 2007 | 29.00 | 29.57 | 28.74 | 29.07 | 200,646 | +0.55(+1.92%) |
May 07, 2007 | 28.78 | 29.14 | 28.45 | 28.52 | 281,968 | -0.16(-0.56%) |
May 04, 2007 | 28.43 | 28.95 | 28.43 | 28.68 | 93,655 | +0.20(+0.70%) |
May 03, 2007 | 28.92 | 29.15 | 28.41 | 28.48 | 146,599 | -0.30(-1.05%) |
May 02, 2007 | 28.92 | 29.15 | 28.50 | 28.78 | 124,940 | -0.14(-0.47%) |