Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.47 | 27.92 | 27.19 | 27.19 | 285,458 | -0.27(-0.98%) |
Jul 30, 2007 | 26.96 | 27.86 | 26.78 | 27.46 | 473,662 | -0.08(-0.30%) |
Jul 27, 2007 | 25.16 | 28.45 | 24.60 | 27.55 | 742,486 | -0.04(-0.14%) |
Jul 26, 2007 | 27.74 | 28.09 | 27.29 | 27.58 | 192,228 | -0.68(-2.40%) |
Jul 25, 2007 | 28.04 | 28.38 | 27.57 | 28.26 | 213,020 | +0.31(+1.12%) |
Jul 24, 2007 | 28.66 | 28.74 | 27.79 | 27.95 | 166,606 | -1.13(-3.87%) |
Jul 23, 2007 | 29.43 | 29.51 | 28.98 | 29.07 | 158,021 | -0.30(-1.02%) |
Jul 20, 2007 | 29.86 | 29.86 | 28.98 | 29.37 | 472,455 | -0.48(-1.60%) |
Jul 19, 2007 | 29.88 | 30.01 | 29.73 | 29.85 | 111,205 | -0.03(-0.10%) |
Jul 18, 2007 | 29.89 | 30.00 | 29.55 | 29.88 | 286,799 | -0.16(-0.55%) |
Jul 17, 2007 | 29.97 | 30.27 | 29.97 | 30.04 | 185,386 | +0.08(+0.27%) |
Jul 16, 2007 | 30.19 | 30.33 | 29.80 | 29.96 | 153,058 | -0.34(-1.11%) |
Jul 13, 2007 | 30.44 | 30.51 | 30.24 | 30.30 | 64,925 | -0.16(-0.51%) |
Jul 12, 2007 | 29.98 | 30.54 | 29.88 | 30.45 | 83,571 | +0.61(+2.05%) |
Jul 11, 2007 | 29.74 | 30.04 | 29.69 | 29.84 | 113,619 | +0.10(+0.33%) |
Jul 10, 2007 | 30.56 | 30.68 | 29.62 | 29.74 | 219,057 | -1.07(-3.48%) |
Jul 09, 2007 | 30.44 | 31.00 | 30.16 | 30.82 | 162,180 | +0.37(+1.20%) |
Jul 06, 2007 | 30.56 | 30.62 | 30.20 | 30.45 | 111,741 | -0.11(-0.37%) |
Jul 05, 2007 | 30.39 | 30.75 | 30.30 | 30.56 | 154,936 | +0.33(+1.08%) |
Jul 03, 2007 | 29.99 | 30.35 | 29.85 | 30.24 | 70,023 | +0.22(+0.75%) |
Jul 02, 2007 | 29.77 | 30.04 | 29.67 | 30.01 | 148,497 | +0.32(+1.08%) |
Jun 29, 2007 | 30.09 | 30.33 | 29.66 | 29.69 | 198,935 | -0.40(-1.31%) |
Jun 28, 2007 | 30.18 | 30.23 | 29.89 | 30.09 | 129,851 | +0.10(+0.35%) |
Jun 27, 2007 | 29.42 | 30.04 | 29.10 | 29.98 | 212,752 | +0.38(+1.28%) |
Jun 26, 2007 | 29.73 | 29.83 | 28.97 | 29.60 | 283,177 | -0.01(-0.05%) |
Jun 25, 2007 | 29.83 | 29.86 | 29.31 | 29.62 | 239,178 | -0.22(-0.72%) |
Jun 22, 2007 | 29.83 | 29.89 | 29.59 | 29.83 | 248,702 | +0.00(+0.00%) |
Jun 21, 2007 | 29.68 | 30.04 | 29.53 | 29.83 | 172,375 | +0.06(+0.20%) |
Jun 20, 2007 | 30.07 | 30.18 | 29.71 | 29.77 | 150,911 | -0.27(-0.89%) |
Jun 19, 2007 | 29.61 | 30.17 | 29.47 | 30.04 | 119,253 | +0.35(+1.18%) |
Jun 18, 2007 | 30.09 | 30.14 | 29.63 | 29.69 | 205,911 | -0.70(-2.31%) |
Jun 15, 2007 | 30.47 | 31.07 | 30.12 | 30.39 | 183,508 | +0.68(+2.28%) |
Jun 14, 2007 | 29.83 | 30.10 | 29.68 | 29.71 | 202,557 | -0.36(-1.19%) |
Jun 13, 2007 | 29.78 | 30.17 | 29.63 | 30.07 | 162,716 | +0.28(+0.93%) |
Jun 12, 2007 | 29.87 | 30.20 | 29.63 | 29.80 | 143,131 | -0.19(-0.62%) |
Jun 11, 2007 | 29.86 | 30.12 | 29.60 | 29.98 | 112,815 | +0.01(+0.02%) |
Jun 08, 2007 | 29.87 | 30.05 | 29.60 | 29.98 | 138,839 | +0.01(+0.03%) |
Jun 07, 2007 | 30.51 | 30.81 | 29.97 | 29.97 | 99,803 | -0.66(-2.14%) |
Jun 06, 2007 | 30.49 | 30.84 | 30.34 | 30.62 | 72,303 | +0.13(+0.44%) |
Jun 05, 2007 | 31.14 | 31.14 | 30.30 | 30.49 | 101,144 | -0.65(-2.08%) |
Jun 04, 2007 | 31.12 | 31.40 | 30.58 | 31.14 | 147,290 | +0.01(+0.05%) |
Jun 01, 2007 | 29.65 | 31.79 | 29.58 | 31.12 | 366,213 | +1.59(+5.38%) |
May 31, 2007 | 30.01 | 30.01 | 29.35 | 29.54 | 161,375 | -0.48(-1.59%) |
May 30, 2007 | 29.68 | 30.13 | 29.60 | 30.01 | 86,120 | +0.18(+0.60%) |
May 29, 2007 | 29.72 | 30.10 | 29.52 | 29.83 | 110,937 | +0.16(+0.55%) |
May 25, 2007 | 29.07 | 29.71 | 29.02 | 29.67 | 109,863 | +0.69(+2.37%) |
May 24, 2007 | 29.27 | 29.27 | 28.88 | 28.98 | 117,778 | -0.27(-0.92%) |
May 23, 2007 | 29.58 | 29.65 | 29.21 | 29.25 | 89,071 | -0.30(-1.01%) |
May 22, 2007 | 29.62 | 29.67 | 29.37 | 29.55 | 92,961 | +0.07(+0.25%) |
May 21, 2007 | 29.37 | 29.57 | 29.14 | 29.48 | 82,632 | +0.12(+0.41%) |
May 18, 2007 | 29.66 | 29.66 | 29.19 | 29.36 | 99,668 | -0.21(-0.71%) |
May 17, 2007 | 29.58 | 29.72 | 29.34 | 29.57 | 86,791 | -0.03(-0.10%) |
May 16, 2007 | 29.62 | 29.62 | 29.28 | 29.60 | 103,827 | +0.01(+0.03%) |
May 15, 2007 | 29.99 | 30.36 | 29.52 | 29.59 | 142,863 | -0.48(-1.61%) |
May 14, 2007 | 30.56 | 30.79 | 30.03 | 30.07 | 113,083 | -0.60(-1.94%) |
May 11, 2007 | 30.27 | 30.90 | 30.27 | 30.67 | 72,303 | +0.52(+1.73%) |
May 10, 2007 | 30.18 | 30.40 | 30.06 | 30.15 | 126,631 | -0.18(-0.59%) |
May 09, 2007 | 30.27 | 30.36 | 29.99 | 30.33 | 75,925 | -0.08(-0.27%) |
May 08, 2007 | 30.46 | 30.46 | 30.05 | 30.41 | 99,668 | -0.22(-0.71%) |
May 07, 2007 | 30.69 | 30.84 | 30.50 | 30.62 | 89,071 | -0.07(-0.22%) |
May 04, 2007 | 30.44 | 30.86 | 30.33 | 30.69 | 118,985 | +0.37(+1.20%) |
May 03, 2007 | 30.02 | 30.54 | 30.02 | 30.33 | 93,632 | +0.42(+1.40%) |
May 02, 2007 | 29.80 | 29.97 | 29.76 | 29.91 | 168,350 | +0.11(+0.38%) |