Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.65 | 28.01 | 25.78 | 25.96 | 889,300 | -1.69(-6.11%) |
Jul 30, 2007 | 27.86 | 28.02 | 21.46 | 27.65 | 831,100 | -0.33(-1.18%) |
Jul 27, 2007 | 29.13 | 29.13 | 27.94 | 27.98 | 183,500 | -1.01(-3.48%) |
Jul 26, 2007 | 29.13 | 29.13 | 27.87 | 28.99 | 272,200 | -0.57(-1.93%) |
Jul 25, 2007 | 29.59 | 29.84 | 29.04 | 29.56 | 103,400 | -0.01(-0.03%) |
Jul 24, 2007 | 30.45 | 30.48 | 27.76 | 29.57 | 175,300 | -1.06(-3.46%) |
Jul 23, 2007 | 30.35 | 30.79 | 29.60 | 30.63 | 162,800 | +0.28(+0.92%) |
Jul 20, 2007 | 30.94 | 31.01 | 30.24 | 30.35 | 109,200 | -0.65(-2.10%) |
Jul 19, 2007 | 30.41 | 31.84 | 30.36 | 31.00 | 410,300 | +0.74(+2.45%) |
Jul 18, 2007 | 31.06 | 31.19 | 30.25 | 30.26 | 139,000 | -0.74(-2.39%) |
Jul 17, 2007 | 30.75 | 31.80 | 30.75 | 31.00 | 348,200 | +0.25(+0.81%) |
Jul 16, 2007 | 30.90 | 30.99 | 30.51 | 30.75 | 176,500 | -0.40(-1.28%) |
Jul 13, 2007 | 31.50 | 31.56 | 30.70 | 31.15 | 213,600 | -0.33(-1.05%) |
Jul 12, 2007 | 31.46 | 32.23 | 31.30 | 31.48 | 118,000 | +0.17(+0.55%) |
Jul 11, 2007 | 31.62 | 31.85 | 30.03 | 31.31 | 329,500 | -0.57(-1.80%) |
Jul 10, 2007 | 32.28 | 32.82 | 31.58 | 31.88 | 260,100 | -0.37(-1.15%) |
Jul 09, 2007 | 32.32 | 32.40 | 31.99 | 32.25 | 193,200 | -0.07(-0.22%) |
Jul 06, 2007 | 32.55 | 32.73 | 32.27 | 32.32 | 242,800 | -0.22(-0.68%) |
Jul 05, 2007 | 32.42 | 32.66 | 32.00 | 32.54 | 63,700 | +0.27(+0.84%) |
Jul 03, 2007 | 31.78 | 32.61 | 31.78 | 32.27 | 79,700 | +0.63(+1.99%) |
Jul 02, 2007 | 32.10 | 32.80 | 31.37 | 31.64 | 197,100 | -0.36(-1.12%) |
Jun 29, 2007 | 31.56 | 32.22 | 31.56 | 32.00 | 314,000 | +0.60(+1.91%) |
Jun 28, 2007 | 30.81 | 31.51 | 30.68 | 31.40 | 117,000 | +0.73(+2.38%) |
Jun 27, 2007 | 30.60 | 30.90 | 30.22 | 30.67 | 202,700 | -0.14(-0.45%) |
Jun 26, 2007 | 31.41 | 31.41 | 30.59 | 30.81 | 73,400 | -0.43(-1.38%) |
Jun 25, 2007 | 32.50 | 32.65 | 31.04 | 31.24 | 69,800 | -0.68(-2.13%) |
Jun 22, 2007 | 31.49 | 32.02 | 31.21 | 31.92 | 73,500 | +0.30(+0.95%) |
Jun 21, 2007 | 32.15 | 32.25 | 31.60 | 31.62 | 115,800 | -0.54(-1.68%) |
Jun 20, 2007 | 32.28 | 32.60 | 31.92 | 32.16 | 163,100 | +0.17(+0.53%) |
Jun 19, 2007 | 31.73 | 32.80 | 31.73 | 31.99 | 253,500 | +0.26(+0.82%) |
Jun 18, 2007 | 31.00 | 31.84 | 30.92 | 31.73 | 202,300 | +0.80(+2.59%) |
Jun 15, 2007 | 31.10 | 31.27 | 30.85 | 30.93 | 62,100 | +0.02(+0.06%) |
Jun 14, 2007 | 30.74 | 31.13 | 30.60 | 30.91 | 186,900 | +0.12(+0.39%) |
Jun 13, 2007 | 30.60 | 31.40 | 30.60 | 30.79 | 262,000 | +0.38(+1.25%) |
Jun 12, 2007 | 30.64 | 31.00 | 30.41 | 30.41 | 88,300 | -0.14(-0.46%) |
Jun 11, 2007 | 30.53 | 31.08 | 30.53 | 30.55 | 63,900 | +0.04(+0.13%) |
Jun 08, 2007 | 30.70 | 30.71 | 29.74 | 30.51 | 111,000 | -0.14(-0.46%) |
Jun 07, 2007 | 30.52 | 31.50 | 30.52 | 30.65 | 147,300 | -0.01(-0.03%) |
Jun 06, 2007 | 30.85 | 31.27 | 30.52 | 30.66 | 106,600 | -0.28(-0.90%) |
Jun 05, 2007 | 30.62 | 31.00 | 30.42 | 30.94 | 56,700 | +0.32(+1.05%) |
Jun 04, 2007 | 30.65 | 30.90 | 30.33 | 30.62 | 99,100 | -0.01(-0.03%) |
Jun 01, 2007 | 31.18 | 31.18 | 30.62 | 30.63 | 220,000 | -0.37(-1.19%) |
May 31, 2007 | 43.31 | 31.25 | 30.41 | 31.00 | 179,300 | +0.70(+2.31%) |
May 30, 2007 | 29.75 | 30.58 | 29.75 | 30.30 | 163,300 | +0.34(+1.13%) |
May 29, 2007 | 29.90 | 30.65 | 29.67 | 29.96 | 147,100 | +0.30(+1.01%) |
May 25, 2007 | 29.22 | 30.50 | 29.06 | 29.66 | 307,100 | +0.44(+1.51%) |
May 24, 2007 | 30.23 | 30.75 | 29.16 | 29.22 | 215,100 | -1.03(-3.40%) |
May 23, 2007 | 30.34 | 30.69 | 30.15 | 30.25 | 375,100 | -0.07(-0.23%) |
May 22, 2007 | 29.90 | 30.39 | 29.90 | 30.32 | 333,300 | +0.31(+1.03%) |
May 21, 2007 | 30.30 | 30.73 | 29.94 | 30.01 | 209,400 | -0.04(-0.13%) |
May 18, 2007 | 30.03 | 30.28 | 29.95 | 30.05 | 108,700 | -0.11(-0.36%) |
May 17, 2007 | 30.00 | 30.49 | 29.91 | 30.16 | 295,100 | +0.33(+1.11%) |
May 16, 2007 | 29.85 | 30.93 | 29.61 | 29.83 | 642,600 | -0.77(-2.52%) |
May 15, 2007 | 32.55 | 32.39 | 30.30 | 30.60 | 1,272,000 | +0.30(+0.99%) |
May 14, 2007 | 30.02 | 30.75 | 29.76 | 30.30 | 352,800 | +0.30(+1.00%) |
May 11, 2007 | 28.95 | 30.29 | 28.85 | 30.00 | 244,300 | +1.15(+3.99%) |
May 10, 2007 | 28.98 | 29.48 | 28.59 | 28.85 | 98,400 | -0.18(-0.62%) |
May 09, 2007 | 29.26 | 29.54 | 28.81 | 29.03 | 146,700 | -0.12(-0.41%) |
May 08, 2007 | 29.08 | 29.65 | 28.82 | 29.15 | 200,100 | +0.55(+1.92%) |
May 07, 2007 | 28.86 | 29.22 | 28.53 | 28.60 | 281,200 | -0.16(-0.56%) |
May 04, 2007 | 28.51 | 29.03 | 28.51 | 28.76 | 93,400 | +0.20(+0.70%) |
May 03, 2007 | 29.00 | 29.23 | 28.49 | 28.56 | 146,200 | -0.30(-1.05%) |
May 02, 2007 | 29.00 | 29.23 | 28.58 | 28.86 | 124,600 | -0.14(-0.47%) |