Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.46 | 27.91 | 27.19 | 27.19 | 285,532 | -0.27(-0.98%) |
Jul 30, 2007 | 26.95 | 27.85 | 26.77 | 27.46 | 473,785 | -0.08(-0.30%) |
Jul 27, 2007 | 25.15 | 28.45 | 24.59 | 27.54 | 742,680 | -0.04(-0.14%) |
Jul 26, 2007 | 27.73 | 28.08 | 27.28 | 27.58 | 192,278 | -0.68(-2.40%) |
Jul 25, 2007 | 28.04 | 28.37 | 27.57 | 28.25 | 213,076 | +0.31(+1.12%) |
Jul 24, 2007 | 28.66 | 28.73 | 27.78 | 27.94 | 166,650 | -1.13(-3.87%) |
Jul 23, 2007 | 29.42 | 29.50 | 28.98 | 29.07 | 158,062 | -0.30(-1.02%) |
Jul 20, 2007 | 29.85 | 29.85 | 28.98 | 29.36 | 472,578 | -0.48(-1.60%) |
Jul 19, 2007 | 29.87 | 30.00 | 29.72 | 29.84 | 111,234 | -0.03(-0.10%) |
Jul 18, 2007 | 29.89 | 29.99 | 29.54 | 29.87 | 286,874 | -0.16(-0.55%) |
Jul 17, 2007 | 29.96 | 30.26 | 29.96 | 30.03 | 185,435 | +0.08(+0.27%) |
Jul 16, 2007 | 30.18 | 30.32 | 29.79 | 29.95 | 153,098 | -0.34(-1.11%) |
Jul 13, 2007 | 30.44 | 30.50 | 30.24 | 30.29 | 64,942 | -0.16(-0.51%) |
Jul 12, 2007 | 29.97 | 30.53 | 29.87 | 30.44 | 83,593 | +0.61(+2.05%) |
Jul 11, 2007 | 29.74 | 30.03 | 29.68 | 29.83 | 113,649 | +0.10(+0.33%) |
Jul 10, 2007 | 30.56 | 30.68 | 29.61 | 29.74 | 219,114 | -1.07(-3.48%) |
Jul 09, 2007 | 30.44 | 31.00 | 30.15 | 30.81 | 162,222 | +0.37(+1.20%) |
Jul 06, 2007 | 30.56 | 30.62 | 30.19 | 30.44 | 111,771 | -0.11(-0.37%) |
Jul 05, 2007 | 30.38 | 30.74 | 30.29 | 30.56 | 154,976 | +0.33(+1.08%) |
Jul 03, 2007 | 29.98 | 30.34 | 29.84 | 30.23 | 70,041 | +0.22(+0.75%) |
Jul 02, 2007 | 29.77 | 30.03 | 29.66 | 30.00 | 148,536 | +0.32(+1.08%) |
Jun 29, 2007 | 30.08 | 30.32 | 29.65 | 29.68 | 198,987 | -0.39(-1.31%) |
Jun 28, 2007 | 30.17 | 30.22 | 29.88 | 30.08 | 129,885 | +0.10(+0.35%) |
Jun 27, 2007 | 29.42 | 30.03 | 29.10 | 29.97 | 212,807 | +0.38(+1.28%) |
Jun 26, 2007 | 29.72 | 29.83 | 28.96 | 29.59 | 283,251 | -0.01(-0.05%) |
Jun 25, 2007 | 29.83 | 29.86 | 29.30 | 29.61 | 239,241 | -0.22(-0.72%) |
Jun 22, 2007 | 29.82 | 29.89 | 29.58 | 29.83 | 248,767 | +0.00(+0.00%) |
Jun 21, 2007 | 29.68 | 30.03 | 29.52 | 29.83 | 172,419 | +0.06(+0.20%) |
Jun 20, 2007 | 30.06 | 30.17 | 29.70 | 29.77 | 150,951 | -0.27(-0.89%) |
Jun 19, 2007 | 29.60 | 30.16 | 29.46 | 30.03 | 119,285 | +0.35(+1.18%) |
Jun 18, 2007 | 30.09 | 30.13 | 29.62 | 29.68 | 205,964 | -0.70(-2.31%) |
Jun 15, 2007 | 30.47 | 31.06 | 30.12 | 30.38 | 183,556 | +0.68(+2.28%) |
Jun 14, 2007 | 29.83 | 30.09 | 29.68 | 29.71 | 202,610 | -0.36(-1.19%) |
Jun 13, 2007 | 29.77 | 30.16 | 29.62 | 30.06 | 162,759 | +0.28(+0.93%) |
Jun 12, 2007 | 29.86 | 30.19 | 29.62 | 29.79 | 143,168 | -0.19(-0.62%) |
Jun 11, 2007 | 29.85 | 30.12 | 29.59 | 29.97 | 112,844 | +0.01(+0.03%) |
Jun 08, 2007 | 29.86 | 30.04 | 29.59 | 29.97 | 138,875 | +0.01(+0.02%) |
Jun 07, 2007 | 30.50 | 30.80 | 29.96 | 29.96 | 99,829 | -0.66(-2.14%) |
Jun 06, 2007 | 30.48 | 30.83 | 30.33 | 30.62 | 72,322 | +0.13(+0.44%) |
Jun 05, 2007 | 31.13 | 31.13 | 30.29 | 30.48 | 101,170 | -0.65(-2.08%) |
Jun 04, 2007 | 31.12 | 31.39 | 30.57 | 31.13 | 147,328 | +0.01(+0.05%) |
Jun 01, 2007 | 29.65 | 31.79 | 29.57 | 31.12 | 366,308 | +1.59(+5.38%) |
May 31, 2007 | 30.00 | 30.00 | 29.34 | 29.53 | 161,417 | -0.48(-1.59%) |
May 30, 2007 | 29.68 | 30.12 | 29.59 | 30.00 | 86,142 | +0.18(+0.60%) |
May 29, 2007 | 29.71 | 30.09 | 29.51 | 29.83 | 110,966 | +0.16(+0.55%) |
May 25, 2007 | 29.07 | 29.70 | 29.01 | 29.66 | 109,892 | +0.69(+2.37%) |
May 24, 2007 | 29.27 | 29.27 | 28.87 | 28.98 | 117,809 | -0.27(-0.92%) |
May 23, 2007 | 29.57 | 29.65 | 29.20 | 29.24 | 89,094 | -0.30(-1.01%) |
May 22, 2007 | 29.61 | 29.66 | 29.36 | 29.54 | 92,986 | +0.07(+0.25%) |
May 21, 2007 | 29.36 | 29.57 | 29.13 | 29.47 | 82,654 | +0.12(+0.41%) |
May 18, 2007 | 29.65 | 29.65 | 29.18 | 29.35 | 99,694 | -0.21(-0.71%) |
May 17, 2007 | 29.57 | 29.71 | 29.33 | 29.56 | 86,813 | -0.03(-0.10%) |
May 16, 2007 | 29.62 | 29.62 | 29.27 | 29.59 | 103,854 | +0.01(+0.03%) |
May 15, 2007 | 29.98 | 30.35 | 29.51 | 29.58 | 142,900 | -0.48(-1.61%) |
May 14, 2007 | 30.55 | 30.78 | 30.02 | 30.06 | 113,112 | -0.60(-1.94%) |
May 11, 2007 | 30.26 | 30.89 | 30.26 | 30.66 | 72,322 | +0.52(+1.73%) |
May 10, 2007 | 30.17 | 30.39 | 30.05 | 30.14 | 126,664 | -0.18(-0.59%) |
May 09, 2007 | 30.27 | 30.36 | 29.98 | 30.32 | 75,945 | -0.08(-0.27%) |
May 08, 2007 | 30.45 | 30.45 | 30.04 | 30.40 | 99,694 | -0.22(-0.71%) |
May 07, 2007 | 30.68 | 30.83 | 30.50 | 30.62 | 89,094 | -0.07(-0.22%) |
May 04, 2007 | 30.43 | 30.85 | 30.32 | 30.68 | 119,016 | +0.37(+1.20%) |
May 03, 2007 | 30.01 | 30.53 | 30.01 | 30.32 | 93,656 | +0.42(+1.40%) |
May 02, 2007 | 29.79 | 29.96 | 29.75 | 29.90 | 168,394 | +0.11(+0.38%) |