Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.25 | 29.85 | 29.25 | 29.25 | 19,930 | +0.65(+2.27%) |
Jul 30, 2007 | 28.60 | 28.70 | 27.70 | 28.60 | 22,222 | +0.95(+3.44%) |
Jul 27, 2007 | 29.35 | 29.75 | 27.65 | 27.65 | 21,552 | -1.70(-5.79%) |
Jul 26, 2007 | 29.35 | 31.10 | 29.25 | 29.35 | 34,798 | -2.30(-7.27%) |
Jul 25, 2007 | 31.65 | 32.55 | 31.40 | 31.65 | 22,182 | -0.45(-1.40%) |
Jul 24, 2007 | 32.10 | 33.15 | 32.10 | 32.10 | 12,617 | -1.20(-3.60%) |
Jul 23, 2007 | 33.30 | 33.75 | 32.50 | 33.30 | 24,263 | +0.50(+1.52%) |
Jul 20, 2007 | 32.80 | 33.35 | 32.25 | 32.80 | 30,319 | +0.00(+0.00%) |
Jul 19, 2007 | 32.80 | 33.50 | 32.80 | 32.80 | 89,561 | +1.20(+3.80%) |
Jul 18, 2007 | 31.95 | 31.85 | 31.25 | 31.60 | 8,818 | -0.35(-1.10%) |
Jul 17, 2007 | 31.95 | 31.95 | 31.30 | 31.95 | 12,345 | +0.10(+0.31%) |
Jul 16, 2007 | 33.20 | 32.40 | 31.85 | 31.85 | 14,234 | -1.35(-4.07%) |
Jul 13, 2007 | 33.00 | 33.25 | 32.55 | 33.20 | 8,127 | +0.20(+0.61%) |
Jul 12, 2007 | 32.20 | 33.00 | 31.95 | 33.00 | 5,530 | +0.80(+2.48%) |
Jul 11, 2007 | 32.20 | 32.20 | 31.50 | 32.20 | 150,603 | +0.00(+0.00%) |
Jul 10, 2007 | 32.20 | 32.55 | 31.60 | 32.20 | 10,142 | -0.80(-2.42%) |
Jul 09, 2007 | 33.00 | 33.50 | 33.00 | 33.00 | 10,124 | +1.00(+3.12%) |
Jul 06, 2007 | 32.00 | 32.35 | 31.75 | 32.00 | 12,948 | -0.45(-1.39%) |
Jul 05, 2007 | 32.45 | 33.05 | 32.20 | 32.45 | 4,728 | +0.35(+1.09%) |
Jul 03, 2007 | 32.10 | 33.05 | 32.10 | 32.10 | 3,924 | +0.54(+1.71%) |
Jul 02, 2007 | 31.56 | 31.70 | 31.30 | 31.56 | 49,069 | +1.21(+3.99%) |
Jun 29, 2007 | 30.35 | 30.95 | 30.05 | 30.35 | 23,747 | -0.45(-1.46%) |
Jun 28, 2007 | 30.80 | 31.20 | 30.80 | 30.80 | 11,202 | +0.10(+0.33%) |
Jun 27, 2007 | 30.70 | 30.80 | 30.00 | 30.70 | 14,174 | -0.15(-0.49%) |
Jun 26, 2007 | 30.85 | 31.50 | 30.85 | 30.85 | 15,366 | -0.85(-2.68%) |
Jun 25, 2007 | 31.70 | 33.05 | 31.70 | 31.70 | 26,145 | -1.40(-4.23%) |
Jun 22, 2007 | 33.95 | 33.30 | 32.50 | 33.10 | 9,189 | -0.85(-2.50%) |
Jun 21, 2007 | 33.95 | 33.95 | 33.00 | 33.95 | 22,994 | +2.75(+8.81%) |
Jun 20, 2007 | 31.20 | 35.00 | 33.85 | 31.20 | 23,775 | +0.00(+0.00%) |
Jun 19, 2007 | 31.20 | 34.00 | 33.15 | 31.20 | 20,013 | +0.00(+0.00%) |
Jun 18, 2007 | 31.20 | 33.40 | 32.10 | 31.20 | 29,467 | +0.00(+0.00%) |
Jun 15, 2007 | 31.20 | 32.25 | 31.60 | 31.20 | 11,064 | +0.00(+0.00%) |
Jun 14, 2007 | 31.20 | 31.45 | 30.30 | 31.20 | 8,551 | +0.00(+0.00%) |
Jun 13, 2007 | 31.20 | 30.27 | 29.75 | 31.20 | 13,810 | +0.00(+0.00%) |
Jun 12, 2007 | 31.20 | 30.70 | 30.05 | 31.20 | 13,634 | +0.00(+0.00%) |
Jun 11, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 31.20 | 31.26 | 30.60 | 31.20 | 81,831 | +0.15(+0.48%) |
Jun 07, 2007 | 31.05 | 32.50 | 31.05 | 31.05 | 16,817 | -0.20(-0.64%) |
Jun 06, 2007 | 31.25 | 31.30 | 30.70 | 31.25 | 10,357 | -0.25(-0.79%) |
Jun 05, 2007 | 31.50 | 31.90 | 31.10 | 31.50 | 19,582 | +0.00(+0.00%) |
Jun 04, 2007 | 31.50 | 31.70 | 31.00 | 31.50 | 18,422 | +0.20(+0.64%) |
Jun 01, 2007 | 31.30 | 31.95 | 31.20 | 31.30 | 22,919 | +0.30(+0.97%) |
May 31, 2007 | 31.00 | 31.05 | 30.30 | 31.00 | 24,465 | +0.40(+1.31%) |
May 30, 2007 | 30.60 | 30.90 | 30.00 | 30.60 | 12,934 | +0.30(+0.99%) |
May 29, 2007 | 30.30 | 31.10 | 29.85 | 30.30 | 11,744 | -0.05(-0.16%) |
May 25, 2007 | 30.35 | 31.00 | 30.35 | 30.35 | 23,559 | -0.25(-0.82%) |
May 24, 2007 | 31.75 | 31.70 | 30.60 | 30.60 | 24,133 | -1.15(-3.62%) |
May 23, 2007 | 31.75 | 32.50 | 31.75 | 31.75 | 33,160 | +0.35(+1.11%) |
May 22, 2007 | 31.25 | 31.80 | 31.25 | 31.40 | 45,515 | +0.15(+0.48%) |
May 21, 2007 | 31.25 | 31.50 | 31.15 | 31.25 | 12,744 | +0.15(+0.48%) |
May 18, 2007 | 31.10 | 31.65 | 31.00 | 31.10 | 27,610 | +0.10(+0.32%) |
May 17, 2007 | 31.00 | 31.65 | 31.00 | 31.00 | 15,712 | -1.25(-3.88%) |
May 16, 2007 | 32.25 | 32.70 | 31.95 | 32.25 | 18,201 | -0.05(-0.15%) |
May 15, 2007 | 32.30 | 32.50 | 31.25 | 32.30 | 12,284 | +0.30(+0.94%) |
May 14, 2007 | 32.00 | 32.75 | 31.95 | 32.00 | 12,649 | -0.30(-0.93%) |
May 11, 2007 | 32.30 | 32.86 | 31.90 | 32.30 | 24,718 | +0.48(+1.51%) |
May 10, 2007 | 31.82 | 32.85 | 31.82 | 31.82 | 17,913 | -1.18(-3.58%) |
May 09, 2007 | 33.00 | 33.50 | 33.00 | 33.00 | 17,968 | -0.20(-0.60%) |
May 08, 2007 | 33.20 | 34.20 | 33.10 | 33.20 | 15,390 | -1.60(-4.60%) |
May 07, 2007 | 34.80 | 35.00 | 34.35 | 34.80 | 9,783 | +0.65(+1.90%) |
May 04, 2007 | 34.15 | 35.80 | 33.70 | 34.15 | 14,775 | +1.25(+3.80%) |
May 03, 2007 | 32.90 | 33.00 | 32.60 | 32.90 | 13,181 | +0.15(+0.46%) |
May 02, 2007 | 32.75 | 33.40 | 32.75 | 32.75 | 21,749 | +0.35(+1.08%) |