Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.75 | 30.80 | 29.54 | 29.74 | 1,674,373 | +0.51(+1.74%) |
Jul 30, 2007 | 29.54 | 29.74 | 28.95 | 29.23 | 1,466,682 | +0.05(+0.16%) |
Jul 27, 2007 | 29.58 | 29.98 | 28.88 | 29.18 | 1,362,761 | -0.46(-1.56%) |
Jul 26, 2007 | 30.75 | 30.81 | 28.90 | 29.64 | 2,271,020 | -2.13(-6.70%) |
Jul 25, 2007 | 32.35 | 32.82 | 31.02 | 31.77 | 1,389,339 | -0.43(-1.33%) |
Jul 24, 2007 | 33.31 | 33.31 | 31.87 | 32.20 | 1,092,359 | -1.11(-3.32%) |
Jul 23, 2007 | 33.20 | 33.63 | 32.82 | 33.31 | 835,395 | -0.05(-0.14%) |
Jul 20, 2007 | 33.05 | 33.56 | 32.76 | 33.35 | 889,595 | +0.11(+0.32%) |
Jul 19, 2007 | 32.93 | 33.30 | 32.69 | 33.25 | 1,076,532 | +0.66(+2.01%) |
Jul 18, 2007 | 32.42 | 32.74 | 32.15 | 32.59 | 1,603,899 | -0.02(-0.06%) |
Jul 17, 2007 | 32.76 | 33.45 | 32.48 | 32.61 | 1,210,016 | -0.15(-0.45%) |
Jul 16, 2007 | 33.26 | 33.94 | 32.49 | 32.76 | 2,029,734 | -0.50(-1.49%) |
Jul 13, 2007 | 33.15 | 34.08 | 32.95 | 33.25 | 2,169,295 | +0.05(+0.14%) |
Jul 12, 2007 | 31.85 | 33.27 | 31.85 | 33.21 | 2,386,139 | +2.10(+6.76%) |
Jul 11, 2007 | 30.81 | 31.20 | 30.49 | 31.10 | 2,608,015 | +0.84(+2.77%) |
Jul 10, 2007 | 30.14 | 30.79 | 29.87 | 30.27 | 767,852 | +0.07(+0.24%) |
Jul 09, 2007 | 30.26 | 30.39 | 30.05 | 30.19 | 701,911 | +0.16(+0.54%) |
Jul 06, 2007 | 30.04 | 30.35 | 29.85 | 30.03 | 1,085,192 | +0.42(+1.40%) |
Jul 05, 2007 | 29.40 | 29.80 | 29.13 | 29.62 | 819,269 | +0.78(+2.69%) |
Jul 03, 2007 | 29.64 | 29.58 | 28.31 | 28.84 | 1,006,953 | -0.94(-3.15%) |
Jul 02, 2007 | 28.80 | 29.78 | 28.80 | 29.78 | 716,244 | +1.31(+4.61%) |
Jun 29, 2007 | 28.68 | 29.03 | 28.11 | 28.46 | 894,223 | +0.06(+0.21%) |
Jun 28, 2007 | 29.54 | 29.94 | 28.22 | 28.40 | 1,045,326 | -0.36(-1.26%) |
Jun 27, 2007 | 28.40 | 29.19 | 27.96 | 28.77 | 1,048,014 | +0.33(+1.15%) |
Jun 26, 2007 | 29.62 | 29.79 | 28.12 | 28.44 | 925,877 | -0.72(-2.48%) |
Jun 25, 2007 | 29.76 | 30.04 | 29.16 | 29.16 | 745,957 | -0.96(-3.18%) |
Jun 22, 2007 | 30.27 | 30.27 | 29.55 | 30.12 | 765,069 | -0.13(-0.44%) |
Jun 21, 2007 | 30.02 | 30.43 | 29.56 | 30.25 | 816,432 | +0.21(+0.71%) |
Jun 20, 2007 | 30.74 | 30.85 | 29.87 | 30.04 | 820,464 | -0.96(-3.09%) |
Jun 19, 2007 | 31.08 | 31.28 | 30.65 | 31.00 | 630,391 | -0.15(-0.47%) |
Jun 18, 2007 | 31.10 | 31.24 | 30.45 | 31.14 | 540,207 | +0.01(+0.02%) |
Jun 15, 2007 | 31.03 | 31.42 | 30.88 | 31.14 | 646,964 | +0.45(+1.46%) |
Jun 14, 2007 | 30.26 | 30.86 | 30.25 | 30.69 | 1,011,880 | +0.64(+2.12%) |
Jun 13, 2007 | 29.27 | 30.14 | 29.21 | 30.05 | 881,233 | +1.16(+4.01%) |
Jun 12, 2007 | 28.99 | 29.53 | 28.82 | 28.89 | 775,670 | -0.70(-2.38%) |
Jun 11, 2007 | 29.09 | 29.69 | 28.77 | 29.60 | 1,057,271 | +0.90(+3.15%) |
Jun 08, 2007 | 27.65 | 28.92 | 27.54 | 28.69 | 1,076,980 | +0.71(+2.54%) |
Jun 07, 2007 | 28.98 | 28.83 | 27.67 | 27.98 | 805,532 | -0.75(-2.61%) |
Jun 06, 2007 | 28.80 | 29.13 | 28.50 | 28.73 | 808,668 | -0.40(-1.38%) |
Jun 05, 2007 | 28.25 | 29.35 | 28.22 | 29.13 | 712,661 | +0.67(+2.35%) |
Jun 04, 2007 | 28.36 | 28.51 | 28.02 | 28.46 | 563,201 | -0.13(-0.47%) |
Jun 01, 2007 | 28.64 | 28.78 | 28.39 | 28.60 | 1,239,580 | +0.31(+1.09%) |
May 31, 2007 | 28.12 | 28.59 | 28.12 | 28.29 | 803,143 | +0.44(+1.56%) |
May 30, 2007 | 26.72 | 28.05 | 26.23 | 27.85 | 1,133,569 | +0.60(+2.19%) |
May 29, 2007 | 27.55 | 27.72 | 27.13 | 27.26 | 566,635 | +0.42(+1.57%) |
May 25, 2007 | 26.52 | 26.86 | 26.31 | 26.84 | 477,347 | +0.92(+3.57%) |
May 24, 2007 | 26.72 | 26.89 | 25.65 | 25.91 | 1,347,360 | -0.92(-3.44%) |
May 23, 2007 | 27.21 | 27.31 | 26.72 | 26.84 | 742,673 | -0.12(-0.45%) |
May 22, 2007 | 26.66 | 27.96 | 26.66 | 26.96 | 600,827 | -0.98(-3.50%) |
May 21, 2007 | 27.86 | 28.29 | 27.77 | 27.93 | 299,720 | +0.23(+0.82%) |
May 18, 2007 | 27.30 | 27.71 | 27.02 | 27.71 | 593,005 | +0.59(+2.17%) |
May 17, 2007 | 26.94 | 27.18 | 26.45 | 27.12 | 613,471 | -0.16(-0.59%) |
May 16, 2007 | 27.60 | 27.60 | 26.82 | 27.28 | 492,129 | -0.38(-1.38%) |
May 15, 2007 | 27.79 | 27.99 | 27.26 | 27.66 | 553,794 | +0.33(+1.20%) |
May 14, 2007 | 28.60 | 29.33 | 27.19 | 27.33 | 900,046 | -1.23(-4.29%) |
May 11, 2007 | 27.53 | 28.59 | 27.53 | 28.56 | 726,189 | +0.93(+3.38%) |
May 10, 2007 | 28.00 | 28.03 | 27.42 | 27.62 | 1,251,226 | -0.19(-0.70%) |
May 09, 2007 | 27.36 | 28.09 | 27.34 | 27.82 | 751,930 | +0.62(+2.28%) |
May 08, 2007 | 27.16 | 27.25 | 26.84 | 27.20 | 703,852 | -0.33(-1.20%) |
May 07, 2007 | 27.92 | 28.15 | 27.46 | 27.53 | 651,891 | +0.11(+0.40%) |
May 04, 2007 | 27.32 | 27.51 | 26.97 | 27.42 | 916,769 | +0.55(+2.03%) |
May 03, 2007 | 26.75 | 26.93 | 25.54 | 26.87 | 1,759,242 | +0.58(+2.20%) |
May 02, 2007 | 25.52 | 26.38 | 25.47 | 26.29 | 1,003,370 | +0.75(+2.92%) |