Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.78 | 27.22 | 26.58 | 26.61 | 897,554 | -0.27(-0.99%) |
Jul 30, 2007 | 26.44 | 26.91 | 25.95 | 26.88 | 604,300 | +0.41(+1.56%) |
Jul 27, 2007 | 26.41 | 26.89 | 26.25 | 26.46 | 925,099 | -0.05(-0.18%) |
Jul 26, 2007 | 26.69 | 26.80 | 26.15 | 26.51 | 683,578 | -0.50(-1.86%) |
Jul 25, 2007 | 26.87 | 27.29 | 26.74 | 27.01 | 1,176,628 | +0.23(+0.88%) |
Jul 24, 2007 | 26.89 | 27.18 | 26.66 | 26.78 | 737,559 | -0.32(-1.19%) |
Jul 23, 2007 | 26.90 | 27.22 | 26.90 | 27.10 | 749,877 | +0.20(+0.75%) |
Jul 20, 2007 | 27.91 | 27.91 | 26.48 | 26.90 | 1,196,026 | -1.08(-3.85%) |
Jul 19, 2007 | 27.92 | 28.11 | 27.53 | 27.98 | 361,190 | +0.06(+0.20%) |
Jul 18, 2007 | 28.39 | 28.42 | 27.54 | 27.92 | 772,096 | -0.57(-2.02%) |
Jul 17, 2007 | 28.49 | 28.74 | 28.32 | 28.49 | 274,560 | +0.01(+0.03%) |
Jul 16, 2007 | 28.40 | 28.51 | 28.29 | 28.49 | 620,244 | +0.06(+0.20%) |
Jul 13, 2007 | 28.42 | 28.49 | 28.07 | 28.43 | 339,308 | -0.06(-0.23%) |
Jul 12, 2007 | 27.89 | 28.49 | 27.79 | 28.49 | 250,507 | +0.65(+2.32%) |
Jul 11, 2007 | 27.90 | 27.99 | 27.56 | 27.85 | 702,157 | -0.11(-0.41%) |
Jul 10, 2007 | 28.91 | 28.91 | 27.94 | 27.96 | 763,530 | -0.88(-3.06%) |
Jul 09, 2007 | 28.96 | 29.06 | 28.82 | 28.84 | 342,367 | -0.12(-0.42%) |
Jul 06, 2007 | 28.85 | 29.00 | 28.74 | 28.96 | 244,894 | +0.05(+0.17%) |
Jul 05, 2007 | 29.05 | 29.10 | 28.82 | 28.91 | 337,282 | -0.04(-0.14%) |
Jul 03, 2007 | 28.95 | 29.07 | 28.83 | 28.96 | 195,601 | +0.01(+0.03%) |
Jul 02, 2007 | 28.85 | 29.00 | 28.73 | 28.95 | 336,757 | +0.22(+0.76%) |
Jun 29, 2007 | 29.04 | 29.14 | 28.69 | 28.73 | 563,653 | -0.17(-0.59%) |
Jun 28, 2007 | 28.91 | 29.07 | 28.57 | 28.90 | 393,771 | +0.02(+0.06%) |
Jun 27, 2007 | 28.58 | 28.92 | 28.32 | 28.88 | 634,399 | +0.10(+0.34%) |
Jun 26, 2007 | 28.82 | 28.91 | 28.50 | 28.79 | 1,115,620 | +0.06(+0.20%) |
Jun 25, 2007 | 28.74 | 29.12 | 28.56 | 28.73 | 402,511 | -0.14(-0.48%) |
Jun 22, 2007 | 28.85 | 29.10 | 28.69 | 28.87 | 863,360 | -0.09(-0.31%) |
Jun 21, 2007 | 29.07 | 29.15 | 28.69 | 28.96 | 290,466 | -0.12(-0.42%) |
Jun 20, 2007 | 29.42 | 29.50 | 29.05 | 29.08 | 377,117 | -0.33(-1.13%) |
Jun 19, 2007 | 29.30 | 29.53 | 29.25 | 29.41 | 275,020 | -0.06(-0.19%) |
Jun 18, 2007 | 29.53 | 29.59 | 29.26 | 29.46 | 295,786 | -0.08(-0.27%) |
Jun 15, 2007 | 29.77 | 29.80 | 29.43 | 29.55 | 601,089 | +0.13(+0.44%) |
Jun 14, 2007 | 29.31 | 29.51 | 29.21 | 29.42 | 567,592 | +0.06(+0.22%) |
Jun 13, 2007 | 29.01 | 29.39 | 28.92 | 29.35 | 483,417 | +0.36(+1.23%) |
Jun 12, 2007 | 29.32 | 29.46 | 28.99 | 29.00 | 339,294 | -0.52(-1.75%) |
Jun 11, 2007 | 29.37 | 29.67 | 29.20 | 29.51 | 251,734 | +0.01(+0.03%) |
Jun 08, 2007 | 29.25 | 29.57 | 29.19 | 29.51 | 292,181 | +0.17(+0.58%) |
Jun 07, 2007 | 29.67 | 29.69 | 29.29 | 29.34 | 337,434 | -0.45(-1.52%) |
Jun 06, 2007 | 30.18 | 30.23 | 29.72 | 29.79 | 227,222 | -0.53(-1.73%) |
Jun 05, 2007 | 30.42 | 30.45 | 30.00 | 30.31 | 575,120 | -0.12(-0.40%) |
Jun 04, 2007 | 30.25 | 30.44 | 30.25 | 30.44 | 430,558 | +0.10(+0.32%) |
Jun 01, 2007 | 29.93 | 30.34 | 29.90 | 30.34 | 686,552 | +0.57(+1.93%) |
May 31, 2007 | 29.84 | 29.88 | 29.62 | 29.76 | 416,075 | -0.03(-0.11%) |
May 30, 2007 | 29.61 | 29.85 | 29.51 | 29.80 | 204,060 | -0.02(-0.08%) |
May 29, 2007 | 29.71 | 29.88 | 29.63 | 29.82 | 221,922 | +0.18(+0.60%) |
May 25, 2007 | 29.63 | 29.67 | 29.40 | 29.64 | 340,926 | +0.08(+0.27%) |
May 24, 2007 | 29.98 | 30.09 | 29.45 | 29.56 | 576,271 | -0.50(-1.67%) |
May 23, 2007 | 30.14 | 30.35 | 29.95 | 30.06 | 437,947 | -0.02(-0.05%) |
May 22, 2007 | 29.72 | 30.18 | 29.56 | 30.08 | 274,115 | +0.27(+0.90%) |
May 21, 2007 | 29.67 | 30.02 | 29.53 | 29.81 | 152,623 | +0.14(+0.46%) |
May 18, 2007 | 29.55 | 29.88 | 29.34 | 29.68 | 472,642 | +0.14(+0.47%) |
May 17, 2007 | 29.68 | 29.74 | 29.42 | 29.54 | 297,357 | -0.15(-0.52%) |
May 16, 2007 | 29.36 | 29.72 | 29.18 | 29.69 | 413,484 | +0.36(+1.24%) |
May 15, 2007 | 29.68 | 29.80 | 29.30 | 29.33 | 426,490 | -0.43(-1.44%) |
May 14, 2007 | 29.93 | 30.14 | 29.65 | 29.76 | 408,543 | -0.26(-0.86%) |
May 11, 2007 | 29.93 | 30.06 | 29.77 | 30.02 | 404,748 | +0.16(+0.54%) |
May 10, 2007 | 30.45 | 30.52 | 29.80 | 29.85 | 425,812 | -0.67(-2.20%) |
May 09, 2007 | 30.38 | 30.71 | 30.32 | 30.52 | 326,962 | +0.00(+0.00%) |
May 08, 2007 | 30.71 | 30.75 | 30.25 | 30.52 | 307,102 | -0.31(-1.00%) |
May 07, 2007 | 30.75 | 30.88 | 30.61 | 30.83 | 252,924 | +0.11(+0.34%) |
May 04, 2007 | 30.63 | 30.74 | 30.28 | 30.73 | 379,567 | +0.15(+0.48%) |
May 03, 2007 | 30.21 | 30.68 | 30.11 | 30.58 | 722,506 | +0.43(+1.42%) |
May 02, 2007 | 29.69 | 30.29 | 29.50 | 30.15 | 1,064,408 | +0.49(+1.66%) |