Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.42 | 31.81 | 31.23 | 31.67 | 1,062,355 | +0.50(+1.59%) |
Jul 30, 2007 | 30.86 | 31.41 | 30.44 | 31.17 | 940,203 | +0.50(+1.64%) |
Jul 27, 2007 | 30.19 | 31.10 | 30.19 | 30.67 | 1,124,761 | +0.07(+0.24%) |
Jul 26, 2007 | 29.97 | 30.73 | 29.60 | 30.59 | 1,488,918 | +0.00(+0.00%) |
Jul 25, 2007 | 27.74 | 31.89 | 27.74 | 30.59 | 2,648,752 | +3.52(+13.01%) |
Jul 24, 2007 | 27.49 | 27.98 | 26.89 | 27.07 | 1,088,962 | -0.60(-2.18%) |
Jul 23, 2007 | 27.53 | 27.99 | 27.53 | 27.67 | 462,482 | -0.27(-0.98%) |
Jul 20, 2007 | 28.73 | 28.88 | 27.54 | 27.95 | 1,005,754 | -0.58(-2.03%) |
Jul 19, 2007 | 28.42 | 28.69 | 28.22 | 28.53 | 528,275 | +0.33(+1.17%) |
Jul 18, 2007 | 28.48 | 28.60 | 27.84 | 28.20 | 401,164 | -0.39(-1.36%) |
Jul 17, 2007 | 28.44 | 29.36 | 28.28 | 28.58 | 581,852 | +0.29(+1.02%) |
Jul 16, 2007 | 27.95 | 28.49 | 27.91 | 28.29 | 528,637 | +0.21(+0.74%) |
Jul 13, 2007 | 28.07 | 28.52 | 27.91 | 28.09 | 415,798 | +0.25(+0.89%) |
Jul 12, 2007 | 27.34 | 27.91 | 27.34 | 27.84 | 496,467 | +0.49(+1.78%) |
Jul 11, 2007 | 27.33 | 27.57 | 27.12 | 27.35 | 444,099 | -0.02(-0.09%) |
Jul 10, 2007 | 27.86 | 27.89 | 27.34 | 27.38 | 618,255 | -0.67(-2.39%) |
Jul 09, 2007 | 28.28 | 28.28 | 27.97 | 28.05 | 395,117 | -0.27(-0.96%) |
Jul 06, 2007 | 28.15 | 28.53 | 28.00 | 28.32 | 381,330 | +0.04(+0.15%) |
Jul 05, 2007 | 28.02 | 28.40 | 27.96 | 28.28 | 415,798 | +0.16(+0.56%) |
Jul 03, 2007 | 28.36 | 28.36 | 28.07 | 28.12 | 222,291 | -0.24(-0.85%) |
Jul 02, 2007 | 28.30 | 28.36 | 28.12 | 28.36 | 457,644 | +0.06(+0.20%) |
Jun 29, 2007 | 28.38 | 28.82 | 28.06 | 28.30 | 355,569 | +0.07(+0.26%) |
Jun 28, 2007 | 28.01 | 28.58 | 27.85 | 28.23 | 406,123 | +0.26(+0.92%) |
Jun 27, 2007 | 27.20 | 28.12 | 27.19 | 27.97 | 992,692 | +0.78(+2.86%) |
Jun 26, 2007 | 27.56 | 27.67 | 26.96 | 27.19 | 1,185,474 | -0.32(-1.17%) |
Jun 25, 2007 | 28.11 | 28.20 | 27.48 | 27.52 | 1,315,124 | -0.60(-2.12%) |
Jun 22, 2007 | 28.43 | 28.49 | 28.06 | 28.11 | 1,236,028 | -0.31(-1.11%) |
Jun 21, 2007 | 28.86 | 28.89 | 28.33 | 28.43 | 1,068,160 | -0.39(-1.35%) |
Jun 20, 2007 | 28.63 | 29.13 | 28.56 | 28.82 | 1,109,401 | +0.19(+0.66%) |
Jun 19, 2007 | 28.81 | 29.12 | 27.60 | 28.63 | 1,610,343 | -0.18(-0.63%) |
Jun 18, 2007 | 28.20 | 28.90 | 27.70 | 28.81 | 1,086,059 | +2.26(+8.50%) |
Jun 15, 2007 | 26.91 | 27.11 | 26.54 | 26.55 | 488,001 | -0.04(-0.16%) |
Jun 14, 2007 | 26.26 | 26.77 | 26.24 | 26.59 | 268,370 | +0.33(+1.26%) |
Jun 13, 2007 | 26.38 | 26.48 | 26.11 | 26.26 | 443,252 | -0.02(-0.09%) |
Jun 12, 2007 | 26.55 | 26.57 | 26.16 | 26.29 | 412,291 | -0.31(-1.18%) |
Jun 11, 2007 | 26.33 | 26.77 | 26.16 | 26.60 | 317,835 | +0.32(+1.23%) |
Jun 08, 2007 | 26.29 | 26.38 | 26.01 | 26.28 | 474,455 | -0.01(-0.03%) |
Jun 07, 2007 | 26.98 | 28.29 | 26.25 | 26.29 | 737,504 | -0.69(-2.57%) |
Jun 06, 2007 | 28.02 | 28.02 | 26.94 | 26.98 | 688,523 | -1.04(-3.72%) |
Jun 05, 2007 | 28.69 | 28.73 | 27.70 | 28.02 | 710,050 | -0.65(-2.28%) |
Jun 04, 2007 | 28.77 | 28.78 | 28.36 | 28.67 | 411,807 | -0.21(-0.74%) |
Jun 01, 2007 | 28.28 | 29.15 | 28.26 | 28.89 | 836,435 | +0.57(+2.01%) |
May 31, 2007 | 28.20 | 28.76 | 28.14 | 28.32 | 798,580 | +0.15(+0.53%) |
May 30, 2007 | 28.10 | 28.39 | 27.91 | 28.17 | 830,751 | -0.12(-0.41%) |
May 29, 2007 | 28.70 | 28.70 | 28.12 | 28.29 | 907,307 | -0.38(-1.33%) |
May 25, 2007 | 28.50 | 28.84 | 28.42 | 28.67 | 299,331 | +0.23(+0.81%) |
May 24, 2007 | 28.94 | 29.47 | 28.37 | 28.44 | 529,363 | -0.51(-1.77%) |
May 23, 2007 | 28.90 | 29.18 | 28.71 | 28.95 | 598,905 | +0.17(+0.57%) |
May 22, 2007 | 28.39 | 28.80 | 28.16 | 28.78 | 529,968 | +0.32(+1.13%) |
May 21, 2007 | 28.16 | 28.54 | 28.03 | 28.46 | 463,571 | +0.15(+0.53%) |
May 18, 2007 | 28.24 | 28.51 | 28.05 | 28.31 | 377,702 | +0.12(+0.41%) |
May 17, 2007 | 27.65 | 28.27 | 27.41 | 28.20 | 427,506 | +0.44(+1.58%) |
May 16, 2007 | 27.39 | 27.82 | 27.39 | 27.76 | 689,732 | +0.34(+1.24%) |
May 15, 2007 | 27.95 | 27.96 | 27.42 | 27.42 | 1,130,808 | -0.49(-1.75%) |
May 14, 2007 | 27.96 | 28.11 | 27.78 | 27.91 | 287,358 | -0.17(-0.59%) |
May 11, 2007 | 28.13 | 28.22 | 27.86 | 28.07 | 281,432 | +0.02(+0.09%) |
May 10, 2007 | 28.29 | 28.66 | 27.98 | 28.05 | 415,194 | -0.23(-0.82%) |
May 09, 2007 | 28.06 | 28.40 | 28.02 | 28.28 | 428,860 | +0.06(+0.21%) |
May 08, 2007 | 27.92 | 28.24 | 27.77 | 28.22 | 506,989 | +0.28(+1.01%) |
May 07, 2007 | 28.02 | 28.02 | 27.70 | 27.94 | 585,964 | -0.11(-0.38%) |
May 04, 2007 | 28.02 | 28.11 | 27.81 | 28.05 | 382,297 | +0.02(+0.09%) |
May 03, 2007 | 27.83 | 28.12 | 27.77 | 28.02 | 618,618 | +0.17(+0.62%) |
May 02, 2007 | 27.50 | 28.08 | 27.43 | 27.85 | 827,485 | +0.40(+1.45%) |