Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.91 | 29.66 | 27.71 | 28.21 | 155,269 | -0.75(-2.58%) |
Jul 30, 2007 | 28.18 | 29.37 | 27.73 | 28.96 | 238,652 | +0.85(+3.03%) |
Jul 27, 2007 | 29.21 | 29.97 | 28.07 | 28.11 | 184,449 | -1.29(-4.39%) |
Jul 26, 2007 | 30.37 | 30.37 | 28.34 | 29.40 | 283,229 | -1.50(-4.86%) |
Jul 25, 2007 | 31.68 | 31.92 | 30.40 | 30.90 | 157,269 | -0.40(-1.27%) |
Jul 24, 2007 | 32.70 | 32.70 | 31.13 | 31.30 | 196,770 | -1.54(-4.68%) |
Jul 23, 2007 | 33.22 | 33.75 | 32.66 | 32.83 | 118,019 | -0.02(-0.07%) |
Jul 20, 2007 | 34.05 | 34.12 | 32.79 | 32.86 | 115,535 | -1.26(-3.69%) |
Jul 19, 2007 | 33.64 | 34.12 | 33.25 | 34.12 | 109,566 | +0.77(+2.31%) |
Jul 18, 2007 | 33.85 | 34.37 | 33.09 | 33.35 | 178,091 | -0.68(-2.01%) |
Jul 17, 2007 | 33.57 | 34.22 | 33.50 | 34.03 | 155,831 | +0.54(+1.60%) |
Jul 16, 2007 | 33.82 | 33.82 | 33.22 | 33.49 | 98,429 | -0.22(-0.65%) |
Jul 13, 2007 | 33.55 | 33.79 | 33.04 | 33.71 | 77,222 | +0.13(+0.39%) |
Jul 12, 2007 | 34.05 | 34.05 | 33.22 | 33.58 | 139,288 | -0.10(-0.29%) |
Jul 11, 2007 | 34.01 | 34.03 | 33.43 | 33.68 | 100,310 | -0.19(-0.55%) |
Jul 10, 2007 | 33.66 | 34.21 | 33.35 | 33.87 | 152,264 | +0.26(+0.77%) |
Jul 09, 2007 | 33.48 | 33.94 | 33.19 | 33.61 | 192,507 | +0.15(+0.46%) |
Jul 06, 2007 | 32.70 | 33.73 | 32.70 | 33.45 | 123,204 | +0.73(+2.23%) |
Jul 05, 2007 | 32.09 | 33.41 | 32.08 | 32.72 | 179,387 | +0.65(+2.03%) |
Jul 03, 2007 | 32.88 | 33.01 | 31.86 | 32.07 | 88,388 | -0.62(-1.89%) |
Jul 02, 2007 | 31.88 | 32.95 | 31.80 | 32.69 | 289,568 | +1.01(+3.18%) |
Jun 29, 2007 | 31.30 | 31.95 | 30.97 | 31.68 | 122,001 | +0.53(+1.70%) |
Jun 28, 2007 | 31.77 | 31.90 | 31.03 | 31.15 | 130,328 | -0.49(-1.54%) |
Jun 27, 2007 | 30.96 | 31.84 | 30.95 | 31.64 | 127,479 | +0.45(+1.43%) |
Jun 26, 2007 | 31.41 | 32.22 | 30.46 | 31.19 | 285,461 | -0.76(-2.36%) |
Jun 25, 2007 | 32.05 | 32.89 | 31.58 | 31.95 | 145,496 | -0.10(-0.30%) |
Jun 22, 2007 | 32.58 | 33.28 | 31.84 | 32.05 | 250,697 | -0.58(-1.79%) |
Jun 21, 2007 | 33.09 | 33.58 | 32.50 | 32.63 | 195,408 | -0.49(-1.47%) |
Jun 20, 2007 | 33.86 | 34.56 | 32.98 | 33.12 | 283,626 | -0.58(-1.74%) |
Jun 19, 2007 | 34.50 | 34.65 | 32.98 | 33.70 | 351,947 | -1.01(-2.90%) |
Jun 18, 2007 | 32.81 | 35.30 | 32.33 | 34.71 | 803,360 | +2.26(+6.96%) |
Jun 15, 2007 | 32.85 | 32.85 | 32.01 | 32.45 | 978,657 | -0.04(-0.12%) |
Jun 14, 2007 | 33.06 | 33.06 | 32.25 | 32.49 | 165,817 | -0.49(-1.48%) |
Jun 13, 2007 | 32.59 | 33.22 | 32.55 | 32.98 | 132,949 | +0.43(+1.32%) |
Jun 12, 2007 | 32.47 | 33.11 | 31.88 | 32.55 | 197,701 | -0.07(-0.22%) |
Jun 11, 2007 | 32.82 | 33.28 | 32.31 | 32.62 | 125,779 | -0.37(-1.11%) |
Jun 08, 2007 | 31.41 | 33.79 | 31.41 | 32.99 | 355,903 | +1.44(+4.56%) |
Jun 07, 2007 | 32.12 | 32.40 | 31.44 | 31.55 | 152,098 | -0.60(-1.87%) |
Jun 06, 2007 | 32.88 | 33.24 | 31.95 | 32.15 | 177,202 | -1.20(-3.60%) |
Jun 05, 2007 | 33.71 | 34.13 | 32.92 | 33.35 | 195,448 | -0.55(-1.63%) |
Jun 04, 2007 | 33.72 | 34.10 | 33.56 | 33.91 | 211,218 | +0.33(+0.99%) |
Jun 01, 2007 | 32.72 | 33.62 | 32.72 | 33.57 | 157,710 | +0.99(+3.04%) |
May 31, 2007 | 31.76 | 33.14 | 31.52 | 32.58 | 323,850 | +0.80(+2.53%) |
May 30, 2007 | 32.08 | 32.08 | 30.73 | 31.78 | 295,312 | -0.27(-0.84%) |
May 29, 2007 | 32.40 | 33.27 | 31.76 | 32.05 | 298,175 | -0.14(-0.43%) |
May 25, 2007 | 31.97 | 32.95 | 31.62 | 32.18 | 141,076 | +0.28(+0.89%) |
May 24, 2007 | 32.91 | 33.45 | 31.55 | 31.90 | 238,508 | -0.82(-2.51%) |
May 23, 2007 | 33.39 | 33.46 | 32.48 | 32.72 | 137,649 | -0.52(-1.56%) |
May 22, 2007 | 32.62 | 33.37 | 32.08 | 33.24 | 192,468 | +0.44(+1.34%) |
May 21, 2007 | 32.59 | 33.55 | 32.09 | 32.80 | 582,931 | +0.89(+2.77%) |
May 18, 2007 | 32.21 | 32.49 | 31.70 | 31.92 | 199,761 | -0.25(-0.78%) |
May 17, 2007 | 31.69 | 32.49 | 31.52 | 32.17 | 193,509 | +0.40(+1.25%) |
May 16, 2007 | 30.80 | 32.11 | 30.80 | 31.77 | 282,350 | +1.28(+4.21%) |
May 15, 2007 | 30.91 | 32.15 | 30.37 | 30.49 | 293,277 | -0.50(-1.63%) |
May 14, 2007 | 30.07 | 31.03 | 29.98 | 30.99 | 219,659 | +0.95(+3.16%) |
May 11, 2007 | 29.57 | 30.10 | 29.12 | 30.04 | 237,983 | +0.92(+3.15%) |
May 10, 2007 | 30.55 | 30.55 | 29.02 | 29.12 | 259,110 | -1.26(-4.14%) |
May 09, 2007 | 30.08 | 31.07 | 30.08 | 30.38 | 382,748 | +0.16(+0.54%) |
May 08, 2007 | 29.74 | 30.63 | 29.74 | 30.22 | 356,633 | +0.19(+0.65%) |
May 07, 2007 | 29.85 | 30.46 | 29.76 | 30.02 | 415,044 | +0.33(+1.12%) |
May 04, 2007 | 28.55 | 30.01 | 28.25 | 29.69 | 375,352 | +1.22(+4.28%) |
May 03, 2007 | 27.86 | 28.91 | 27.42 | 28.47 | 962,367 | +1.83(+6.86%) |
May 02, 2007 | 26.04 | 26.64 | 26.04 | 26.64 | 433,901 | +0.77(+2.98%) |