Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.46 | 29.69 | 29.06 | 29.35 | 39,756 | +0.45(+1.57%) |
Jul 30, 2007 | 29.18 | 29.18 | 28.63 | 28.90 | 58,221 | +0.58(+2.06%) |
Jul 27, 2007 | 28.62 | 28.79 | 28.17 | 28.32 | 118,304 | -0.17(-0.61%) |
Jul 26, 2007 | 28.57 | 28.78 | 28.06 | 28.49 | 33,674 | +0.03(+0.10%) |
Jul 25, 2007 | 28.91 | 28.97 | 28.11 | 28.46 | 37,450 | -0.06(-0.20%) |
Jul 24, 2007 | 28.73 | 28.84 | 28.38 | 28.52 | 60,286 | -0.03(-0.10%) |
Jul 23, 2007 | 28.41 | 28.61 | 28.09 | 28.55 | 53,691 | +0.64(+2.29%) |
Jul 20, 2007 | 28.06 | 28.34 | 27.70 | 27.91 | 86,097 | -0.13(-0.46%) |
Jul 19, 2007 | 28.66 | 28.68 | 27.96 | 28.04 | 52,130 | -0.40(-1.42%) |
Jul 18, 2007 | 28.66 | 28.79 | 28.34 | 28.44 | 40,861 | -0.06(-0.22%) |
Jul 17, 2007 | 29.01 | 29.01 | 28.50 | 28.50 | 46,162 | -0.42(-1.44%) |
Jul 16, 2007 | 28.76 | 29.18 | 28.76 | 28.92 | 43,282 | -0.16(-0.54%) |
Jul 13, 2007 | 29.18 | 29.18 | 28.87 | 29.07 | 20,027 | -0.10(-0.35%) |
Jul 12, 2007 | 28.90 | 29.37 | 28.87 | 29.18 | 56,546 | +0.27(+0.95%) |
Jul 11, 2007 | 28.74 | 28.90 | 28.56 | 28.90 | 128,397 | +0.03(+0.10%) |
Jul 10, 2007 | 28.90 | 28.90 | 28.36 | 28.87 | 99,652 | +0.30(+1.04%) |
Jul 09, 2007 | 27.69 | 28.85 | 27.69 | 28.57 | 95,928 | +1.01(+3.66%) |
Jul 06, 2007 | 27.53 | 27.77 | 27.51 | 27.56 | 14,300 | +0.06(+0.20%) |
Jul 05, 2007 | 27.72 | 27.75 | 27.40 | 27.51 | 46,536 | +0.01(+0.04%) |
Jul 03, 2007 | 27.67 | 27.78 | 27.45 | 27.50 | 37,307 | +0.11(+0.39%) |
Jul 02, 2007 | 27.51 | 27.51 | 27.09 | 27.39 | 25,388 | +0.12(+0.43%) |
Jun 29, 2007 | 27.19 | 27.56 | 26.95 | 27.27 | 60,979 | +0.20(+0.73%) |
Jun 28, 2007 | 26.80 | 27.19 | 26.71 | 27.08 | 30,195 | +0.12(+0.46%) |
Jun 27, 2007 | 26.85 | 27.08 | 26.68 | 26.95 | 56,808 | +0.00(+0.00%) |
Jun 26, 2007 | 27.05 | 27.19 | 26.87 | 26.95 | 42,913 | -0.15(-0.56%) |
Jun 25, 2007 | 26.97 | 27.37 | 26.94 | 27.10 | 73,336 | -0.14(-0.51%) |
Jun 22, 2007 | 28.11 | 28.24 | 27.15 | 27.24 | 118,939 | -0.76(-2.72%) |
Jun 21, 2007 | 28.14 | 28.24 | 27.86 | 28.01 | 55,512 | -0.01(-0.02%) |
Jun 20, 2007 | 28.11 | 28.17 | 27.82 | 28.01 | 44,728 | -0.01(-0.02%) |
Jun 19, 2007 | 28.12 | 28.20 | 27.94 | 28.02 | 67,537 | -0.16(-0.58%) |
Jun 18, 2007 | 28.14 | 28.30 | 27.95 | 28.18 | 46,866 | +0.08(+0.30%) |
Jun 15, 2007 | 28.25 | 28.31 | 27.91 | 28.10 | 67,537 | -0.17(-0.60%) |
Jun 14, 2007 | 28.21 | 28.28 | 28.06 | 28.27 | 24,056 | +0.04(+0.14%) |
Jun 13, 2007 | 27.82 | 28.23 | 27.58 | 28.23 | 65,042 | +0.24(+0.84%) |
Jun 12, 2007 | 28.11 | 28.53 | 27.92 | 27.99 | 38,134 | -0.30(-1.05%) |
Jun 11, 2007 | 28.62 | 28.62 | 28.01 | 28.29 | 29,682 | -0.42(-1.45%) |
Jun 08, 2007 | 28.14 | 28.75 | 27.97 | 28.70 | 41,483 | +0.39(+1.39%) |
Jun 07, 2007 | 28.34 | 28.41 | 28.11 | 28.31 | 67,909 | -0.27(-0.96%) |
Jun 06, 2007 | 28.61 | 28.78 | 28.34 | 28.59 | 85,573 | -0.31(-1.09%) |
Jun 05, 2007 | 28.60 | 28.91 | 28.33 | 28.90 | 52,994 | -0.12(-0.41%) |
Jun 04, 2007 | 28.45 | 29.02 | 28.45 | 29.02 | 52,185 | +0.10(+0.35%) |
Jun 01, 2007 | 28.82 | 28.92 | 28.52 | 28.92 | 19,714 | +0.10(+0.35%) |
May 31, 2007 | 29.01 | 29.18 | 28.50 | 28.82 | 64,306 | -0.22(-0.77%) |
May 30, 2007 | 28.60 | 29.04 | 28.33 | 29.04 | 28,939 | +0.43(+1.51%) |
May 29, 2007 | 28.47 | 29.03 | 28.40 | 28.61 | 23,768 | -0.20(-0.68%) |
May 25, 2007 | 28.63 | 28.89 | 28.24 | 28.80 | 36,491 | +0.26(+0.90%) |
May 24, 2007 | 29.94 | 30.03 | 28.28 | 28.55 | 69,902 | -1.30(-4.36%) |
May 23, 2007 | 28.99 | 29.94 | 28.99 | 29.85 | 100,044 | +1.35(+4.73%) |
May 22, 2007 | 28.34 | 28.50 | 28.08 | 28.50 | 34,939 | +0.44(+1.58%) |
May 21, 2007 | 28.06 | 28.46 | 27.78 | 28.06 | 66,814 | -0.19(-0.68%) |
May 18, 2007 | 28.34 | 28.57 | 28.12 | 28.25 | 49,026 | -0.09(-0.32%) |
May 17, 2007 | 28.40 | 28.55 | 28.28 | 28.34 | 46,281 | -0.26(-0.90%) |
May 16, 2007 | 28.58 | 28.76 | 28.56 | 28.60 | 37,493 | -0.13(-0.47%) |
May 15, 2007 | 28.62 | 28.75 | 28.62 | 28.73 | 30,409 | -0.07(-0.25%) |
May 14, 2007 | 28.63 | 28.90 | 28.62 | 28.80 | 28,991 | -0.03(-0.10%) |
May 11, 2007 | 28.80 | 29.18 | 28.73 | 28.83 | 48,042 | +0.16(+0.55%) |
May 10, 2007 | 29.70 | 29.74 | 28.65 | 28.68 | 142,051 | -0.80(-2.72%) |
May 09, 2007 | 29.21 | 29.94 | 29.21 | 29.48 | 61,241 | +0.40(+1.39%) |
May 08, 2007 | 28.96 | 29.29 | 28.96 | 29.07 | 103,209 | -0.11(-0.37%) |
May 07, 2007 | 29.60 | 29.65 | 29.01 | 29.18 | 40,199 | -0.29(-0.99%) |
May 04, 2007 | 29.77 | 29.90 | 29.41 | 29.47 | 41,607 | -0.45(-1.50%) |
May 03, 2007 | 29.71 | 30.02 | 29.52 | 29.92 | 28,203 | -0.09(-0.30%) |
May 02, 2007 | 29.41 | 30.06 | 28.87 | 30.01 | 25,348 | +0.17(+0.58%) |