Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.26 | 29.39 | 28.56 | 28.63 | 136,228 | -0.33(-1.14%) |
Jul 30, 2007 | 28.71 | 29.27 | 28.44 | 28.96 | 99,112 | +0.37(+1.29%) |
Jul 27, 2007 | 29.18 | 29.70 | 28.57 | 28.59 | 140,560 | -0.73(-2.49%) |
Jul 26, 2007 | 30.42 | 30.45 | 28.95 | 29.32 | 155,736 | -1.26(-4.12%) |
Jul 25, 2007 | 30.56 | 31.45 | 29.90 | 30.58 | 166,620 | +0.31(+1.02%) |
Jul 24, 2007 | 31.70 | 31.82 | 30.13 | 30.27 | 139,101 | -1.83(-5.70%) |
Jul 23, 2007 | 32.06 | 32.57 | 31.76 | 32.10 | 101,731 | +0.11(+0.34%) |
Jul 20, 2007 | 32.53 | 32.61 | 31.73 | 31.99 | 147,957 | -0.61(-1.87%) |
Jul 19, 2007 | 31.88 | 32.81 | 31.88 | 32.60 | 124,341 | +0.85(+2.68%) |
Jul 18, 2007 | 31.58 | 32.03 | 31.26 | 31.75 | 121,775 | -0.03(-0.09%) |
Jul 17, 2007 | 31.49 | 32.32 | 31.47 | 31.78 | 96,331 | +0.32(+1.02%) |
Jul 16, 2007 | 32.17 | 32.24 | 31.15 | 31.46 | 135,540 | -0.85(-2.63%) |
Jul 13, 2007 | 32.21 | 32.49 | 31.73 | 32.31 | 64,582 | +0.06(+0.19%) |
Jul 12, 2007 | 31.74 | 32.65 | 31.70 | 32.25 | 156,325 | +0.60(+1.90%) |
Jul 11, 2007 | 31.24 | 31.72 | 31.22 | 31.65 | 166,014 | +0.34(+1.09%) |
Jul 10, 2007 | 31.80 | 32.05 | 31.23 | 31.31 | 142,454 | -0.79(-2.46%) |
Jul 09, 2007 | 32.00 | 32.23 | 31.74 | 32.10 | 57,451 | +0.09(+0.28%) |
Jul 06, 2007 | 32.10 | 32.27 | 31.92 | 32.01 | 67,745 | -0.15(-0.47%) |
Jul 05, 2007 | 32.02 | 32.44 | 31.85 | 32.16 | 83,496 | +0.11(+0.34%) |
Jul 03, 2007 | 32.40 | 32.46 | 31.80 | 32.05 | 102,092 | -0.38(-1.17%) |
Jul 02, 2007 | 32.19 | 32.65 | 32.00 | 32.43 | 219,397 | +0.33(+1.03%) |
Jun 29, 2007 | 31.55 | 32.15 | 31.40 | 32.10 | 302,402 | +0.64(+2.03%) |
Jun 28, 2007 | 31.19 | 31.69 | 31.19 | 31.46 | 173,022 | +0.27(+0.87%) |
Jun 27, 2007 | 29.65 | 31.38 | 29.61 | 31.19 | 198,705 | +1.45(+4.88%) |
Jun 26, 2007 | 30.19 | 30.90 | 29.67 | 29.74 | 199,799 | -0.36(-1.20%) |
Jun 25, 2007 | 30.04 | 30.50 | 29.68 | 30.10 | 212,569 | +0.03(+0.10%) |
Jun 22, 2007 | 30.67 | 31.00 | 29.80 | 30.07 | 163,708 | -0.75(-2.43%) |
Jun 21, 2007 | 30.76 | 30.90 | 30.35 | 30.82 | 81,276 | -0.11(-0.36%) |
Jun 20, 2007 | 31.39 | 31.50 | 30.87 | 30.93 | 154,000 | -0.32(-1.02%) |
Jun 19, 2007 | 30.78 | 31.53 | 30.56 | 31.25 | 161,100 | +0.32(+1.03%) |
Jun 18, 2007 | 31.27 | 31.42 | 30.79 | 30.93 | 96,600 | -0.32(-1.02%) |
Jun 15, 2007 | 31.90 | 31.90 | 30.89 | 31.25 | 244,900 | -0.13(-0.41%) |
Jun 14, 2007 | 31.18 | 31.96 | 31.18 | 31.38 | 114,800 | +0.15(+0.48%) |
Jun 13, 2007 | 30.63 | 31.42 | 30.32 | 31.23 | 104,900 | +0.67(+2.19%) |
Jun 12, 2007 | 31.01 | 31.32 | 30.43 | 30.56 | 116,900 | -0.69(-2.21%) |
Jun 11, 2007 | 31.18 | 31.60 | 30.78 | 31.25 | 139,743 | -0.09(-0.29%) |
Jun 08, 2007 | 30.98 | 31.38 | 30.85 | 31.34 | 85,960 | +0.28(+0.90%) |
Jun 07, 2007 | 31.43 | 31.71 | 30.90 | 31.06 | 149,857 | -0.61(-1.93%) |
Jun 06, 2007 | 31.47 | 31.82 | 31.29 | 31.67 | 105,472 | -0.07(-0.22%) |
Jun 05, 2007 | 31.90 | 31.99 | 31.42 | 31.74 | 70,179 | -0.36(-1.12%) |
Jun 04, 2007 | 32.10 | 32.44 | 31.82 | 32.10 | 92,266 | -0.13(-0.40%) |
Jun 01, 2007 | 32.40 | 32.99 | 31.84 | 32.23 | 315,284 | -0.16(-0.49%) |
May 31, 2007 | 32.59 | 32.77 | 32.05 | 32.39 | 106,662 | -0.20(-0.61%) |
May 30, 2007 | 31.79 | 32.59 | 31.61 | 32.59 | 117,393 | +0.55(+1.72%) |
May 29, 2007 | 31.63 | 32.35 | 31.63 | 32.04 | 110,031 | +0.40(+1.26%) |
May 25, 2007 | 31.60 | 32.09 | 31.53 | 31.64 | 116,985 | +0.11(+0.35%) |
May 24, 2007 | 32.40 | 32.68 | 31.34 | 31.53 | 186,066 | -1.00(-3.07%) |
May 23, 2007 | 32.45 | 33.25 | 32.37 | 32.53 | 179,846 | +0.08(+0.25%) |
May 22, 2007 | 31.85 | 32.46 | 31.50 | 32.45 | 169,249 | +0.51(+1.60%) |
May 21, 2007 | 31.50 | 32.26 | 31.49 | 31.94 | 157,502 | +0.46(+1.46%) |
May 18, 2007 | 30.39 | 31.73 | 30.04 | 31.48 | 247,606 | +1.11(+3.65%) |
May 17, 2007 | 30.76 | 30.77 | 30.07 | 30.37 | 247,987 | -0.53(-1.72%) |
May 16, 2007 | 30.85 | 31.08 | 30.15 | 30.90 | 344,648 | +0.14(+0.46%) |
May 15, 2007 | 33.77 | 34.34 | 30.57 | 30.76 | 894,265 | -3.18(-9.37%) |
May 14, 2007 | 34.24 | 34.43 | 33.76 | 33.94 | 138,206 | -0.24(-0.70%) |
May 11, 2007 | 33.56 | 34.23 | 33.52 | 34.18 | 61,608 | +0.71(+2.12%) |
May 10, 2007 | 33.99 | 33.99 | 33.12 | 33.47 | 152,350 | -0.78(-2.28%) |
May 09, 2007 | 34.26 | 34.42 | 34.10 | 34.25 | 85,443 | -0.10(-0.29%) |
May 08, 2007 | 34.78 | 35.00 | 34.04 | 34.35 | 95,944 | -0.55(-1.58%) |
May 07, 2007 | 34.78 | 35.03 | 34.40 | 34.90 | 113,160 | +0.18(+0.52%) |
May 04, 2007 | 34.89 | 35.15 | 34.36 | 34.72 | 109,898 | -0.07(-0.20%) |
May 03, 2007 | 34.52 | 34.84 | 34.30 | 34.79 | 73,697 | +0.28(+0.81%) |
May 02, 2007 | 34.14 | 34.74 | 33.73 | 34.51 | 92,729 | +0.32(+0.94%) |