Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.54 | 27.64 | 27.04 | 27.15 | 1,067,960 | -0.20(-0.74%) |
Jul 30, 2007 | 27.21 | 27.46 | 26.99 | 27.36 | 1,186,539 | +0.60(+2.24%) |
Jul 27, 2007 | 27.20 | 27.25 | 26.71 | 26.76 | 1,615,628 | -0.52(-1.92%) |
Jul 26, 2007 | 27.54 | 27.93 | 26.91 | 27.28 | 2,099,321 | -1.18(-4.16%) |
Jul 25, 2007 | 28.62 | 28.68 | 28.16 | 28.46 | 1,990,560 | -0.34(-1.17%) |
Jul 24, 2007 | 29.34 | 29.39 | 28.66 | 28.80 | 1,366,749 | -0.48(-1.65%) |
Jul 23, 2007 | 29.44 | 29.46 | 29.21 | 29.28 | 1,452,711 | +0.06(+0.21%) |
Jul 20, 2007 | 29.46 | 29.62 | 29.10 | 29.22 | 1,338,149 | -0.52(-1.74%) |
Jul 19, 2007 | 29.86 | 29.92 | 29.52 | 29.74 | 1,885,966 | +0.09(+0.29%) |
Jul 18, 2007 | 29.57 | 29.71 | 29.28 | 29.65 | 2,510,852 | -0.31(-1.03%) |
Jul 17, 2007 | 29.98 | 30.08 | 29.80 | 29.96 | 2,498,391 | +0.56(+1.90%) |
Jul 16, 2007 | 29.61 | 29.69 | 29.34 | 29.41 | 3,223,669 | -0.54(-1.80%) |
Jul 13, 2007 | 30.09 | 30.16 | 29.90 | 29.94 | 1,608,040 | -0.89(-2.88%) |
Jul 12, 2007 | 30.25 | 30.85 | 30.23 | 30.83 | 1,068,406 | +1.26(+4.25%) |
Jul 11, 2007 | 29.44 | 29.62 | 29.34 | 29.57 | 828,123 | +0.34(+1.17%) |
Jul 10, 2007 | 29.59 | 29.74 | 29.19 | 29.23 | 1,150,576 | -0.75(-2.51%) |
Jul 09, 2007 | 30.06 | 30.14 | 29.95 | 29.98 | 829,462 | +0.13(+0.45%) |
Jul 06, 2007 | 29.99 | 30.00 | 29.77 | 29.85 | 761,170 | -0.23(-0.76%) |
Jul 05, 2007 | 30.07 | 30.16 | 29.86 | 30.08 | 1,389,627 | +0.38(+1.27%) |
Jul 03, 2007 | 29.71 | 29.78 | 29.63 | 29.70 | 740,490 | +0.60(+2.06%) |
Jul 02, 2007 | 28.44 | 29.10 | 28.79 | 29.10 | 1,161,842 | +0.66(+2.32%) |
Jun 29, 2007 | 28.56 | 28.79 | 28.28 | 28.44 | 567,158 | -0.02(-0.07%) |
Jun 28, 2007 | 28.31 | 28.69 | 28.30 | 28.46 | 799,705 | +0.49(+1.75%) |
Jun 27, 2007 | 27.63 | 27.99 | 27.63 | 27.97 | 1,629,465 | -0.01(-0.05%) |
Jun 26, 2007 | 28.24 | 28.33 | 27.88 | 27.99 | 731,712 | -0.10(-0.36%) |
Jun 25, 2007 | 28.31 | 28.77 | 28.03 | 28.09 | 1,120,364 | -0.01(-0.02%) |
Jun 22, 2007 | 28.49 | 28.52 | 28.01 | 28.09 | 774,561 | -0.49(-1.72%) |
Jun 21, 2007 | 28.45 | 28.65 | 28.33 | 28.59 | 1,802,945 | +0.38(+1.36%) |
Jun 20, 2007 | 28.73 | 28.73 | 28.14 | 28.20 | 1,583,937 | -0.19(-0.69%) |
Jun 19, 2007 | 28.23 | 28.46 | 28.19 | 28.40 | 709,692 | +0.22(+0.76%) |
Jun 18, 2007 | 28.35 | 28.36 | 28.12 | 28.18 | 959,944 | -0.11(-0.40%) |
Jun 15, 2007 | 28.40 | 28.50 | 28.20 | 28.30 | 848,506 | +0.29(+1.03%) |
Jun 14, 2007 | 27.77 | 28.03 | 27.77 | 28.01 | 1,045,940 | +0.48(+1.73%) |
Jun 13, 2007 | 27.19 | 27.54 | 27.17 | 27.53 | 1,138,334 | +0.36(+1.31%) |
Jun 12, 2007 | 27.37 | 27.66 | 27.17 | 27.17 | 1,218,825 | -0.62(-2.23%) |
Jun 11, 2007 | 27.46 | 27.99 | 27.44 | 27.79 | 1,015,960 | -0.32(-1.12%) |
Jun 08, 2007 | 27.59 | 28.11 | 27.58 | 28.11 | 1,671,124 | +0.85(+3.13%) |
Jun 07, 2007 | 27.68 | 27.91 | 27.12 | 27.25 | 2,111,520 | -0.67(-2.38%) |
Jun 06, 2007 | 28.21 | 28.25 | 27.85 | 27.92 | 961,878 | -0.65(-2.26%) |
Jun 05, 2007 | 28.63 | 28.67 | 28.38 | 28.57 | 1,238,911 | +0.07(+0.24%) |
Jun 04, 2007 | 28.34 | 28.50 | 28.30 | 28.50 | 963,515 | +0.20(+0.71%) |
Jun 01, 2007 | 28.37 | 28.41 | 28.15 | 28.30 | 1,289,348 | -0.21(-0.75%) |
May 31, 2007 | 28.49 | 28.57 | 28.45 | 28.51 | 986,278 | +0.68(+2.44%) |
May 30, 2007 | 27.66 | 27.85 | 27.57 | 27.83 | 908,911 | +0.09(+0.34%) |
May 29, 2007 | 27.82 | 27.91 | 27.62 | 27.74 | 934,651 | +0.26(+0.95%) |
May 25, 2007 | 27.34 | 27.54 | 27.25 | 27.48 | 617,595 | +0.18(+0.66%) |
May 24, 2007 | 27.54 | 27.58 | 27.17 | 27.29 | 1,228,496 | -0.50(-1.79%) |
May 23, 2007 | 27.86 | 27.97 | 27.74 | 27.79 | 657,915 | +0.13(+0.46%) |
May 22, 2007 | 27.64 | 27.83 | 27.59 | 27.66 | 1,196,508 | +0.17(+0.61%) |
May 21, 2007 | 27.63 | 27.66 | 27.50 | 27.50 | 781,256 | -0.38(-1.35%) |
May 18, 2007 | 27.73 | 27.93 | 27.64 | 27.87 | 775,007 | +0.52(+1.89%) |
May 17, 2007 | 27.31 | 27.46 | 27.24 | 27.36 | 599,936 | +0.05(+0.20%) |
May 16, 2007 | 27.29 | 27.32 | 27.01 | 27.30 | 1,018,564 | +0.05(+0.20%) |
May 15, 2007 | 27.11 | 27.54 | 27.03 | 27.25 | 602,122 | +0.22(+0.82%) |
May 14, 2007 | 27.16 | 27.27 | 26.93 | 27.03 | 461,225 | -0.30(-1.08%) |
May 11, 2007 | 26.93 | 27.34 | 26.88 | 27.32 | 670,264 | +0.44(+1.63%) |
May 10, 2007 | 27.42 | 27.44 | 26.85 | 26.88 | 840,174 | -0.71(-2.56%) |
May 09, 2007 | 27.34 | 27.59 | 27.34 | 27.59 | 389,661 | +0.17(+0.61%) |
May 08, 2007 | 27.43 | 27.47 | 27.25 | 27.42 | 359,160 | -0.25(-0.90%) |
May 07, 2007 | 27.73 | 27.77 | 27.64 | 27.67 | 351,870 | +0.11(+0.41%) |
May 04, 2007 | 27.46 | 27.58 | 27.42 | 27.56 | 648,989 | +0.15(+0.54%) |
May 03, 2007 | 27.39 | 27.44 | 27.31 | 27.41 | 849,742 | -0.24(-0.88%) |
May 02, 2007 | 27.54 | 27.69 | 27.52 | 27.65 | 484,295 | -0.09(-0.32%) |