Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.37 | 27.21 | 26.05 | 26.27 | 56,171 | -0.17(-0.64%) |
Jul 30, 2007 | 27.06 | 27.37 | 25.82 | 26.44 | 98,193 | -0.72(-2.66%) |
Jul 27, 2007 | 27.68 | 28.11 | 27.11 | 27.17 | 70,108 | -0.68(-2.43%) |
Jul 26, 2007 | 28.39 | 28.49 | 27.26 | 27.84 | 76,491 | -0.87(-3.04%) |
Jul 25, 2007 | 28.72 | 29.31 | 28.47 | 28.72 | 87,342 | +0.19(+0.66%) |
Jul 24, 2007 | 29.06 | 29.30 | 28.41 | 28.53 | 120,641 | -0.63(-2.16%) |
Jul 23, 2007 | 29.44 | 31.14 | 29.03 | 29.16 | 105,640 | -0.19(-0.64%) |
Jul 20, 2007 | 29.42 | 29.71 | 28.87 | 29.35 | 104,364 | -0.14(-0.48%) |
Jul 19, 2007 | 29.58 | 30.22 | 29.35 | 29.49 | 40,107 | +0.09(+0.32%) |
Jul 18, 2007 | 28.68 | 29.49 | 28.67 | 29.39 | 75,852 | +0.49(+1.69%) |
Jul 17, 2007 | 29.75 | 29.81 | 28.88 | 28.90 | 51,597 | -0.72(-2.44%) |
Jul 16, 2007 | 29.56 | 30.18 | 29.47 | 29.63 | 76,491 | +0.07(+0.22%) |
Jul 13, 2007 | 29.03 | 29.83 | 28.90 | 29.56 | 39,469 | +0.42(+1.45%) |
Jul 12, 2007 | 28.42 | 29.55 | 28.30 | 29.14 | 42,660 | +0.84(+2.96%) |
Jul 11, 2007 | 28.42 | 28.58 | 27.93 | 28.30 | 61,065 | -0.11(-0.40%) |
Jul 10, 2007 | 28.48 | 28.69 | 28.27 | 28.42 | 48,618 | -0.37(-1.27%) |
Jul 09, 2007 | 28.82 | 29.29 | 28.58 | 28.78 | 74,682 | -0.05(-0.16%) |
Jul 06, 2007 | 28.84 | 29.62 | 28.68 | 28.83 | 39,256 | -0.01(-0.03%) |
Jul 05, 2007 | 29.68 | 29.68 | 28.40 | 28.84 | 38,830 | -0.85(-2.85%) |
Jul 03, 2007 | 29.93 | 30.01 | 29.38 | 29.68 | 27,553 | -0.24(-0.82%) |
Jul 02, 2007 | 28.41 | 29.93 | 28.41 | 29.93 | 55,639 | +1.72(+6.10%) |
Jun 29, 2007 | 28.85 | 29.27 | 28.18 | 28.21 | 40,107 | -0.45(-1.57%) |
Jun 28, 2007 | 29.39 | 29.39 | 28.35 | 28.66 | 53,192 | -0.67(-2.28%) |
Jun 27, 2007 | 28.84 | 29.50 | 28.16 | 29.33 | 47,447 | +0.30(+1.04%) |
Jun 26, 2007 | 29.29 | 29.42 | 28.82 | 29.03 | 88,300 | -0.15(-0.52%) |
Jun 25, 2007 | 29.22 | 30.00 | 29.14 | 29.18 | 100,108 | -0.04(-0.13%) |
Jun 22, 2007 | 29.52 | 29.68 | 28.91 | 29.21 | 184,366 | -0.26(-0.89%) |
Jun 21, 2007 | 29.25 | 30.03 | 29.12 | 29.48 | 47,022 | +0.23(+0.77%) |
Jun 20, 2007 | 30.12 | 30.19 | 29.08 | 29.25 | 56,703 | -0.85(-2.81%) |
Jun 19, 2007 | 30.28 | 30.46 | 29.96 | 30.10 | 36,064 | -0.26(-0.87%) |
Jun 18, 2007 | 30.70 | 30.75 | 30.30 | 30.36 | 40,958 | -0.34(-1.10%) |
Jun 15, 2007 | 31.02 | 31.02 | 30.33 | 30.70 | 78,618 | +0.62(+2.06%) |
Jun 14, 2007 | 29.87 | 30.17 | 29.36 | 30.08 | 78,193 | +0.28(+0.95%) |
Jun 13, 2007 | 29.46 | 29.85 | 29.24 | 29.80 | 64,682 | +0.35(+1.18%) |
Jun 12, 2007 | 29.98 | 30.02 | 29.29 | 29.45 | 57,129 | -0.64(-2.12%) |
Jun 11, 2007 | 30.75 | 30.75 | 29.72 | 30.09 | 60,852 | -0.66(-2.14%) |
Jun 08, 2007 | 29.91 | 30.86 | 29.70 | 30.75 | 46,277 | +0.85(+2.83%) |
Jun 07, 2007 | 30.77 | 30.89 | 29.89 | 29.90 | 102,768 | -0.97(-3.14%) |
Jun 06, 2007 | 30.78 | 31.43 | 30.61 | 30.87 | 59,256 | -0.05(-0.15%) |
Jun 05, 2007 | 31.21 | 31.55 | 30.65 | 30.92 | 53,618 | -0.29(-0.93%) |
Jun 04, 2007 | 31.02 | 31.53 | 30.73 | 31.21 | 64,363 | +0.08(+0.27%) |
Jun 01, 2007 | 31.18 | 31.88 | 31.02 | 31.12 | 39,894 | -0.03(-0.09%) |
May 31, 2007 | 32.22 | 32.29 | 31.09 | 31.15 | 127,875 | -1.06(-3.30%) |
May 30, 2007 | 31.72 | 32.55 | 31.72 | 32.21 | 36,171 | +0.39(+1.21%) |
May 29, 2007 | 31.86 | 32.10 | 31.68 | 31.83 | 62,767 | +0.03(+0.09%) |
May 25, 2007 | 32.21 | 32.43 | 31.61 | 31.80 | 54,575 | -0.21(-0.65%) |
May 24, 2007 | 32.00 | 32.76 | 31.62 | 32.01 | 109,045 | +0.04(+0.12%) |
May 23, 2007 | 32.57 | 32.62 | 31.79 | 31.97 | 62,235 | -0.54(-1.65%) |
May 22, 2007 | 32.21 | 32.62 | 31.57 | 32.50 | 44,043 | +0.31(+0.96%) |
May 21, 2007 | 32.07 | 32.39 | 31.77 | 32.19 | 55,958 | +0.12(+0.38%) |
May 18, 2007 | 31.93 | 32.33 | 31.40 | 32.07 | 80,321 | +0.30(+0.95%) |
May 17, 2007 | 31.25 | 31.86 | 31.04 | 31.77 | 65,107 | +0.49(+1.56%) |
May 16, 2007 | 31.29 | 31.29 | 30.92 | 31.28 | 45,001 | +0.03(+0.09%) |
May 15, 2007 | 31.49 | 31.71 | 31.21 | 31.25 | 69,682 | -0.08(-0.27%) |
May 14, 2007 | 31.55 | 31.73 | 31.06 | 31.34 | 75,852 | -0.28(-0.89%) |
May 11, 2007 | 31.58 | 31.89 | 31.48 | 31.62 | 66,810 | +0.11(+0.36%) |
May 10, 2007 | 31.68 | 32.05 | 31.32 | 31.51 | 69,576 | -0.17(-0.53%) |
May 09, 2007 | 31.05 | 31.86 | 31.02 | 31.68 | 52,235 | +0.54(+1.72%) |
May 08, 2007 | 31.20 | 31.40 | 30.93 | 31.14 | 38,298 | -0.18(-0.57%) |
May 07, 2007 | 31.38 | 31.52 | 31.09 | 31.32 | 52,873 | -0.19(-0.60%) |
May 04, 2007 | 31.82 | 31.82 | 31.09 | 31.51 | 43,086 | -0.13(-0.42%) |
May 03, 2007 | 32.05 | 32.34 | 31.56 | 31.64 | 40,000 | -0.37(-1.15%) |
May 02, 2007 | 31.18 | 32.41 | 31.05 | 32.01 | 71,810 | +0.94(+3.03%) |