Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.51 | 28.82 | 27.85 | 27.94 | 999,053 | -0.40(-1.40%) |
Jul 30, 2007 | 27.99 | 28.40 | 27.67 | 28.33 | 779,678 | +0.57(+2.06%) |
Jul 27, 2007 | 27.90 | 28.19 | 27.68 | 27.76 | 1,165,468 | -0.10(-0.36%) |
Jul 26, 2007 | 28.07 | 28.10 | 27.67 | 27.86 | 1,032,601 | -0.35(-1.24%) |
Jul 25, 2007 | 28.39 | 28.59 | 28.01 | 28.21 | 742,281 | -0.14(-0.48%) |
Jul 24, 2007 | 28.93 | 28.96 | 28.24 | 28.35 | 786,558 | -0.65(-2.23%) |
Jul 23, 2007 | 29.30 | 29.42 | 28.97 | 29.00 | 719,934 | -0.27(-0.91%) |
Jul 20, 2007 | 30.00 | 30.07 | 29.25 | 29.26 | 831,883 | -0.91(-3.01%) |
Jul 19, 2007 | 30.10 | 30.68 | 29.77 | 30.17 | 1,841,900 | +1.06(+3.64%) |
Jul 18, 2007 | 29.87 | 29.87 | 28.75 | 29.11 | 931,556 | -0.64(-2.15%) |
Jul 17, 2007 | 29.94 | 30.03 | 29.71 | 29.75 | 641,685 | -0.22(-0.74%) |
Jul 16, 2007 | 29.97 | 30.21 | 29.96 | 29.97 | 721,667 | -0.13(-0.43%) |
Jul 13, 2007 | 29.68 | 30.12 | 29.60 | 30.10 | 548,247 | +0.46(+1.54%) |
Jul 12, 2007 | 29.33 | 29.81 | 29.29 | 29.65 | 586,976 | +0.34(+1.17%) |
Jul 11, 2007 | 29.33 | 29.42 | 29.13 | 29.30 | 308,464 | +0.12(+0.42%) |
Jul 10, 2007 | 29.71 | 29.87 | 29.15 | 29.18 | 537,590 | -0.75(-2.50%) |
Jul 09, 2007 | 29.61 | 29.97 | 29.61 | 29.93 | 636,601 | +0.34(+1.13%) |
Jul 06, 2007 | 29.69 | 29.73 | 29.47 | 29.59 | 394,347 | -0.11(-0.36%) |
Jul 05, 2007 | 29.67 | 29.74 | 29.50 | 29.70 | 428,702 | +0.05(+0.18%) |
Jul 03, 2007 | 29.60 | 29.71 | 29.58 | 29.65 | 246,557 | +0.01(+0.03%) |
Jul 02, 2007 | 29.81 | 29.95 | 29.55 | 29.64 | 636,730 | +0.01(+0.03%) |
Jun 29, 2007 | 29.84 | 29.95 | 29.52 | 29.63 | 439,097 | -0.20(-0.66%) |
Jun 28, 2007 | 29.91 | 30.10 | 29.61 | 29.83 | 305,672 | -0.03(-0.10%) |
Jun 27, 2007 | 29.61 | 29.89 | 29.34 | 29.86 | 561,093 | +0.18(+0.62%) |
Jun 26, 2007 | 29.88 | 29.90 | 29.57 | 29.68 | 497,992 | -0.17(-0.56%) |
Jun 25, 2007 | 29.95 | 30.15 | 29.74 | 29.84 | 599,682 | -0.17(-0.56%) |
Jun 22, 2007 | 30.51 | 30.53 | 29.98 | 30.01 | 1,619,333 | -0.53(-1.72%) |
Jun 21, 2007 | 30.71 | 30.76 | 30.46 | 30.54 | 331,686 | -0.21(-0.69%) |
Jun 20, 2007 | 31.12 | 31.15 | 30.74 | 30.75 | 492,328 | -0.26(-0.84%) |
Jun 19, 2007 | 31.11 | 31.13 | 30.78 | 31.01 | 506,499 | -0.10(-0.32%) |
Jun 18, 2007 | 30.90 | 31.13 | 30.73 | 31.11 | 374,363 | +0.36(+1.16%) |
Jun 15, 2007 | 30.79 | 31.06 | 30.65 | 30.75 | 620,133 | +0.00(+0.00%) |
Jun 14, 2007 | 30.67 | 30.92 | 30.61 | 30.75 | 494,165 | +0.14(+0.47%) |
Jun 13, 2007 | 30.33 | 30.64 | 30.29 | 30.61 | 523,951 | +0.27(+0.90%) |
Jun 12, 2007 | 30.64 | 30.64 | 30.24 | 30.33 | 616,984 | -0.29(-0.95%) |
Jun 11, 2007 | 30.44 | 30.70 | 30.44 | 30.62 | 563,331 | -0.02(-0.05%) |
Jun 08, 2007 | 30.41 | 30.68 | 30.26 | 30.64 | 425,264 | +0.22(+0.73%) |
Jun 07, 2007 | 31.17 | 31.17 | 30.42 | 30.42 | 524,183 | -0.88(-2.80%) |
Jun 06, 2007 | 31.32 | 31.47 | 31.16 | 31.29 | 661,097 | -0.33(-1.04%) |
Jun 05, 2007 | 31.95 | 31.95 | 31.46 | 31.62 | 624,612 | -0.28(-0.88%) |
Jun 04, 2007 | 31.48 | 32.24 | 31.38 | 31.90 | 1,589,269 | +0.43(+1.36%) |
Jun 01, 2007 | 30.92 | 31.47 | 30.85 | 31.47 | 895,064 | +0.58(+1.87%) |
May 31, 2007 | 30.93 | 31.05 | 30.79 | 30.90 | 521,421 | -0.08(-0.27%) |
May 30, 2007 | 30.77 | 30.99 | 30.52 | 30.98 | 706,162 | +0.21(+0.67%) |
May 29, 2007 | 30.67 | 30.85 | 30.48 | 30.77 | 369,171 | +0.19(+0.62%) |
May 25, 2007 | 30.95 | 30.99 | 30.56 | 30.58 | 426,828 | -0.40(-1.28%) |
May 24, 2007 | 31.14 | 31.22 | 30.83 | 30.98 | 608,172 | -0.08(-0.25%) |
May 23, 2007 | 31.13 | 31.35 | 30.99 | 31.06 | 532,104 | +0.01(+0.02%) |
May 22, 2007 | 30.86 | 31.13 | 30.73 | 31.05 | 666,752 | +0.27(+0.87%) |
May 21, 2007 | 30.75 | 30.86 | 30.48 | 30.78 | 376,611 | -0.01(-0.02%) |
May 18, 2007 | 30.42 | 30.90 | 30.42 | 30.79 | 737,947 | +0.35(+1.15%) |
May 17, 2007 | 30.71 | 30.76 | 30.42 | 30.44 | 467,891 | -0.39(-1.26%) |
May 16, 2007 | 30.54 | 30.86 | 30.48 | 30.83 | 695,853 | +0.24(+0.77%) |
May 15, 2007 | 30.32 | 30.78 | 30.29 | 30.59 | 722,959 | +0.18(+0.58%) |
May 14, 2007 | 30.52 | 30.71 | 30.38 | 30.42 | 520,114 | -0.19(-0.62%) |
May 11, 2007 | 30.45 | 30.74 | 30.32 | 30.61 | 578,053 | +0.27(+0.90%) |
May 10, 2007 | 30.53 | 30.58 | 30.29 | 30.33 | 982,205 | -0.20(-0.65%) |
May 09, 2007 | 30.42 | 30.75 | 30.33 | 30.53 | 510,542 | -0.03(-0.10%) |
May 08, 2007 | 30.48 | 30.65 | 30.30 | 30.56 | 860,525 | -0.06(-0.20%) |
May 07, 2007 | 30.67 | 31.00 | 30.58 | 30.62 | 1,522,700 | -0.12(-0.40%) |
May 04, 2007 | 30.58 | 30.79 | 30.54 | 30.74 | 689,424 | +0.14(+0.47%) |
May 03, 2007 | 30.61 | 30.72 | 30.50 | 30.60 | 492,876 | +0.13(+0.43%) |
May 02, 2007 | 30.56 | 30.71 | 30.35 | 30.47 | 547,362 | -0.04(-0.14%) |