Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.68 | 30.21 | 29.42 | 29.42 | 779,708 | -0.24(-0.79%) |
Jul 30, 2007 | 29.25 | 29.72 | 28.04 | 29.66 | 797,798 | -0.49(-1.62%) |
Jul 27, 2007 | 30.14 | 30.62 | 29.77 | 30.15 | 622,314 | +0.14(+0.46%) |
Jul 26, 2007 | 30.77 | 31.78 | 29.37 | 30.01 | 867,696 | -0.76(-2.46%) |
Jul 25, 2007 | 31.32 | 31.44 | 29.99 | 30.77 | 901,537 | +0.14(+0.45%) |
Jul 24, 2007 | 31.12 | 31.44 | 29.60 | 30.63 | 1,085,020 | -1.30(-4.07%) |
Jul 23, 2007 | 31.94 | 32.22 | 31.69 | 31.93 | 291,036 | +0.02(+0.08%) |
Jul 20, 2007 | 32.29 | 32.29 | 31.69 | 31.90 | 241,566 | -0.38(-1.18%) |
Jul 19, 2007 | 32.19 | 32.48 | 32.17 | 32.29 | 276,885 | +0.32(+0.99%) |
Jul 18, 2007 | 31.94 | 32.07 | 31.73 | 31.97 | 274,177 | -0.25(-0.78%) |
Jul 17, 2007 | 32.86 | 32.86 | 32.18 | 32.22 | 136,350 | +0.08(+0.25%) |
Jul 16, 2007 | 32.21 | 32.42 | 31.89 | 32.14 | 332,631 | -0.08(-0.25%) |
Jul 13, 2007 | 32.20 | 32.36 | 31.77 | 32.22 | 446,215 | +0.03(+0.10%) |
Jul 12, 2007 | 31.63 | 32.23 | 31.60 | 32.19 | 702,672 | +0.49(+1.54%) |
Jul 11, 2007 | 31.27 | 31.81 | 31.24 | 31.70 | 315,033 | +0.38(+1.22%) |
Jul 10, 2007 | 32.02 | 32.06 | 31.30 | 31.32 | 328,570 | -0.76(-2.38%) |
Jul 09, 2007 | 31.88 | 32.08 | 31.70 | 32.08 | 408,067 | +0.32(+1.02%) |
Jul 06, 2007 | 31.81 | 31.97 | 31.62 | 31.76 | 281,561 | +0.06(+0.18%) |
Jul 05, 2007 | 31.92 | 32.06 | 31.57 | 31.70 | 325,370 | -0.07(-0.20%) |
Jul 03, 2007 | 31.65 | 31.86 | 31.64 | 31.77 | 274,916 | +0.20(+0.62%) |
Jul 02, 2007 | 31.32 | 31.81 | 31.32 | 31.57 | 627,975 | +0.25(+0.80%) |
Jun 29, 2007 | 30.62 | 31.61 | 30.62 | 31.32 | 796,075 | +0.71(+2.31%) |
Jun 28, 2007 | 30.53 | 30.97 | 30.52 | 30.61 | 680,645 | +0.18(+0.59%) |
Jun 27, 2007 | 29.94 | 30.54 | 29.86 | 30.43 | 1,215,710 | +0.50(+1.68%) |
Jun 26, 2007 | 29.62 | 29.99 | 29.25 | 29.93 | 840,499 | +0.31(+1.04%) |
Jun 25, 2007 | 29.94 | 30.27 | 29.56 | 29.62 | 639,419 | -0.43(-1.43%) |
Jun 22, 2007 | 30.07 | 30.42 | 29.93 | 30.05 | 648,034 | -0.02(-0.08%) |
Jun 21, 2007 | 30.35 | 30.35 | 29.66 | 30.07 | 408,928 | -0.21(-0.70%) |
Jun 20, 2007 | 30.56 | 30.63 | 30.23 | 30.29 | 342,722 | -0.17(-0.56%) |
Jun 19, 2007 | 30.64 | 30.64 | 30.41 | 30.46 | 485,840 | -0.18(-0.58%) |
Jun 18, 2007 | 30.64 | 30.68 | 30.40 | 30.64 | 287,345 | +0.07(+0.24%) |
Jun 15, 2007 | 30.84 | 30.85 | 30.46 | 30.56 | 404,867 | +0.02(+0.08%) |
Jun 14, 2007 | 30.35 | 30.54 | 30.29 | 30.54 | 231,352 | +0.29(+0.97%) |
Jun 13, 2007 | 30.06 | 30.29 | 29.90 | 30.25 | 281,438 | +0.32(+1.06%) |
Jun 12, 2007 | 30.42 | 30.42 | 29.90 | 29.93 | 322,540 | -0.49(-1.60%) |
Jun 11, 2007 | 30.13 | 30.54 | 30.11 | 30.42 | 241,566 | +0.31(+1.03%) |
Jun 08, 2007 | 29.73 | 30.12 | 29.73 | 30.11 | 285,868 | +0.49(+1.65%) |
Jun 07, 2007 | 30.12 | 30.25 | 29.60 | 29.62 | 318,602 | -0.50(-1.67%) |
Jun 06, 2007 | 30.67 | 30.67 | 29.99 | 30.12 | 345,798 | -0.54(-1.78%) |
Jun 05, 2007 | 30.81 | 30.89 | 30.61 | 30.67 | 420,742 | -0.14(-0.45%) |
Jun 04, 2007 | 30.69 | 30.81 | 30.62 | 30.81 | 315,033 | -0.02(-0.05%) |
Jun 01, 2007 | 30.79 | 31.16 | 30.76 | 30.82 | 340,507 | +0.19(+0.61%) |
May 31, 2007 | 30.77 | 31.03 | 30.29 | 30.64 | 1,113,447 | +0.32(+1.05%) |
May 30, 2007 | 30.55 | 30.55 | 30.06 | 30.32 | 560,907 | +0.02(+0.05%) |
May 29, 2007 | 30.52 | 30.54 | 29.66 | 30.30 | 597,087 | +1.15(+3.96%) |
May 25, 2007 | 28.79 | 29.20 | 28.79 | 29.15 | 362,288 | +0.20(+0.67%) |
May 24, 2007 | 29.46 | 29.55 | 28.91 | 28.95 | 310,603 | -0.41(-1.41%) |
May 23, 2007 | 29.71 | 29.89 | 29.37 | 29.37 | 417,156 | -0.34(-1.15%) |
May 22, 2007 | 30.48 | 30.48 | 29.34 | 29.71 | 323,069 | +10.03(+50.99%) |
May 21, 2007 | 19.72 | 19.77 | 19.61 | 19.68 | 270,608 | -0.04(-0.18%) |
May 18, 2007 | 19.91 | 19.91 | 19.61 | 19.71 | 478,088 | +0.12(+0.61%) |
May 17, 2007 | 19.55 | 19.65 | 19.42 | 19.59 | 589,949 | +0.05(+0.24%) |
May 16, 2007 | 19.50 | 19.55 | 19.33 | 19.55 | 390,038 | +0.10(+0.54%) |
May 15, 2007 | 19.53 | 19.65 | 19.43 | 19.44 | 347,952 | -0.09(-0.46%) |
May 14, 2007 | 19.60 | 19.63 | 19.43 | 19.53 | 256,395 | -0.05(-0.28%) |
May 11, 2007 | 19.55 | 19.62 | 19.44 | 19.59 | 348,875 | +0.10(+0.50%) |
May 10, 2007 | 19.63 | 19.66 | 19.47 | 19.49 | 526,819 | -0.14(-0.72%) |
May 09, 2007 | 19.45 | 19.63 | 19.36 | 19.63 | 285,560 | +0.18(+0.93%) |
May 08, 2007 | 19.45 | 19.47 | 19.23 | 19.45 | 318,417 | -0.00(-0.02%) |
May 07, 2007 | 19.33 | 19.49 | 19.32 | 19.45 | 267,840 | +0.13(+0.69%) |
May 04, 2007 | 19.35 | 19.35 | 19.21 | 19.32 | 389,300 | -0.01(-0.06%) |
May 03, 2007 | 19.31 | 19.35 | 19.14 | 19.33 | 452,614 | +0.07(+0.34%) |
May 02, 2007 | 18.86 | 19.33 | 18.85 | 19.26 | 480,303 | +0.34(+1.81%) |