Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.04 | 29.10 | 28.52 | 28.54 | 1,184,612 | -0.17(-0.60%) |
Jul 30, 2007 | 29.02 | 29.08 | 28.44 | 28.71 | 1,423,886 | +0.03(+0.09%) |
Jul 27, 2007 | 28.42 | 29.09 | 28.26 | 28.69 | 1,590,652 | +0.20(+0.70%) |
Jul 26, 2007 | 28.86 | 29.12 | 27.69 | 28.49 | 1,479,932 | -1.52(-5.05%) |
Jul 25, 2007 | 30.39 | 30.46 | 29.69 | 30.01 | 1,546,560 | -0.39(-1.28%) |
Jul 24, 2007 | 30.47 | 30.60 | 30.28 | 30.39 | 1,341,384 | +0.07(+0.24%) |
Jul 23, 2007 | 30.56 | 30.77 | 30.20 | 30.32 | 798,755 | +0.14(+0.47%) |
Jul 20, 2007 | 30.45 | 30.50 | 29.97 | 30.18 | 873,222 | -0.01(-0.02%) |
Jul 19, 2007 | 30.29 | 30.36 | 30.00 | 30.18 | 452,092 | +0.15(+0.49%) |
Jul 18, 2007 | 30.09 | 30.14 | 29.78 | 30.04 | 709,983 | -0.06(-0.20%) |
Jul 17, 2007 | 30.19 | 30.46 | 30.01 | 30.10 | 674,513 | -0.23(-0.77%) |
Jul 16, 2007 | 30.56 | 30.75 | 30.21 | 30.33 | 836,185 | -0.31(-1.00%) |
Jul 13, 2007 | 30.32 | 30.69 | 30.30 | 30.64 | 683,724 | +0.17(+0.55%) |
Jul 12, 2007 | 30.27 | 30.54 | 30.26 | 30.47 | 757,799 | +0.28(+0.91%) |
Jul 11, 2007 | 30.30 | 30.30 | 30.03 | 30.19 | 662,559 | +0.14(+0.46%) |
Jul 10, 2007 | 30.52 | 30.42 | 29.98 | 30.06 | 885,568 | -0.27(-0.87%) |
Jul 09, 2007 | 30.33 | 30.54 | 30.22 | 30.32 | 1,075,459 | +0.35(+1.17%) |
Jul 06, 2007 | 29.67 | 29.99 | 29.57 | 29.97 | 1,001,384 | +0.43(+1.45%) |
Jul 05, 2007 | 29.72 | 29.81 | 29.40 | 29.54 | 870,871 | +0.05(+0.16%) |
Jul 03, 2007 | 29.55 | 29.58 | 29.40 | 29.50 | 262,789 | +0.05(+0.16%) |
Jul 02, 2007 | 29.12 | 29.47 | 29.07 | 29.45 | 968,266 | +0.43(+1.48%) |
Jun 29, 2007 | 29.12 | 29.33 | 28.78 | 29.02 | 1,414,479 | +0.06(+0.21%) |
Jun 28, 2007 | 29.08 | 29.39 | 28.93 | 28.96 | 1,039,597 | -0.06(-0.21%) |
Jun 27, 2007 | 28.98 | 29.11 | 28.75 | 29.02 | 1,256,531 | +0.09(+0.32%) |
Jun 26, 2007 | 29.28 | 29.28 | 28.80 | 28.93 | 935,931 | -0.10(-0.35%) |
Jun 25, 2007 | 29.48 | 29.48 | 28.90 | 29.03 | 1,252,416 | -0.30(-1.01%) |
Jun 22, 2007 | 29.55 | 29.65 | 29.18 | 29.33 | 1,813,269 | -0.27(-0.90%) |
Jun 21, 2007 | 29.62 | 29.75 | 29.40 | 29.59 | 1,287,886 | +0.00(+0.00%) |
Jun 20, 2007 | 29.81 | 30.00 | 29.59 | 29.59 | 1,204,600 | +0.06(+0.19%) |
Jun 19, 2007 | 29.67 | 29.69 | 29.48 | 29.54 | 597,499 | -0.24(-0.82%) |
Jun 18, 2007 | 29.88 | 29.92 | 29.74 | 29.78 | 737,222 | +0.20(+0.67%) |
Jun 15, 2007 | 29.61 | 29.76 | 29.54 | 29.58 | 719,585 | +0.29(+0.99%) |
Jun 14, 2007 | 29.30 | 29.48 | 29.22 | 29.29 | 837,557 | +0.13(+0.46%) |
Jun 13, 2007 | 28.72 | 29.17 | 28.60 | 29.16 | 822,663 | +0.41(+1.44%) |
Jun 12, 2007 | 28.81 | 29.13 | 28.74 | 28.74 | 1,050,179 | -0.52(-1.78%) |
Jun 11, 2007 | 29.30 | 29.39 | 29.06 | 29.27 | 609,257 | -0.10(-0.33%) |
Jun 08, 2007 | 28.98 | 29.38 | 28.84 | 29.36 | 680,196 | +0.43(+1.50%) |
Jun 07, 2007 | 29.52 | 29.55 | 28.93 | 28.93 | 718,997 | -0.48(-1.63%) |
Jun 06, 2007 | 29.93 | 29.94 | 29.29 | 29.41 | 1,003,148 | -0.57(-1.89%) |
Jun 05, 2007 | 30.31 | 30.38 | 29.76 | 29.97 | 1,116,612 | -0.35(-1.16%) |
Jun 04, 2007 | 30.01 | 30.33 | 29.99 | 30.33 | 925,937 | +0.31(+1.04%) |
Jun 01, 2007 | 30.32 | 30.46 | 29.89 | 30.02 | 1,550,088 | -0.45(-1.47%) |
May 31, 2007 | 30.23 | 30.53 | 30.20 | 30.46 | 3,446,643 | +0.39(+1.31%) |
May 30, 2007 | 29.79 | 30.13 | 29.73 | 30.07 | 1,792,889 | +0.08(+0.26%) |
May 29, 2007 | 29.86 | 30.13 | 29.80 | 30.00 | 1,165,799 | +0.23(+0.79%) |
May 25, 2007 | 29.95 | 29.95 | 29.68 | 29.76 | 550,467 | +0.17(+0.59%) |
May 24, 2007 | 30.04 | 30.08 | 29.48 | 29.59 | 1,185,004 | -0.45(-1.50%) |
May 23, 2007 | 30.11 | 30.28 | 29.89 | 30.04 | 1,128,174 | +0.50(+1.68%) |
May 22, 2007 | 29.23 | 29.70 | 29.22 | 29.54 | 1,715,483 | +0.39(+1.33%) |
May 21, 2007 | 28.98 | 29.24 | 28.96 | 29.15 | 1,446,814 | -0.01(-0.03%) |
May 18, 2007 | 28.89 | 29.21 | 28.82 | 29.16 | 882,237 | -0.02(-0.05%) |
May 17, 2007 | 28.86 | 29.30 | 28.86 | 29.18 | 721,349 | +0.15(+0.53%) |
May 16, 2007 | 28.73 | 29.06 | 28.73 | 29.03 | 656,876 | +0.30(+1.05%) |
May 15, 2007 | 28.88 | 29.04 | 28.70 | 28.72 | 1,090,548 | -0.17(-0.60%) |
May 14, 2007 | 28.94 | 29.02 | 28.81 | 28.90 | 2,051,956 | -0.05(-0.16%) |
May 11, 2007 | 28.79 | 29.02 | 28.78 | 28.94 | 1,026,075 | +0.16(+0.57%) |
May 10, 2007 | 28.86 | 28.97 | 28.66 | 28.78 | 1,114,260 | -0.31(-1.05%) |
May 09, 2007 | 28.67 | 29.19 | 28.60 | 29.09 | 1,939,667 | +0.17(+0.58%) |
May 08, 2007 | 28.68 | 28.96 | 28.66 | 28.92 | 965,130 | -0.16(-0.54%) |
May 07, 2007 | 29.20 | 29.31 | 29.03 | 29.08 | 893,995 | -0.13(-0.44%) |
May 04, 2007 | 29.02 | 29.52 | 29.10 | 29.20 | 540,473 | +0.18(+0.63%) |
May 03, 2007 | 29.13 | 29.18 | 28.97 | 29.02 | 781,314 | -0.11(-0.37%) |
May 02, 2007 | 29.00 | 29.41 | 29.00 | 29.13 | 1,338,053 | -0.43(-1.47%) |