Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.24 | 30.76 | 30.00 | 30.75 | 10,644 | +1.10(+3.71%) |
Jul 30, 2007 | 29.31 | 30.00 | 29.31 | 29.65 | 8,104 | -0.35(-1.17%) |
Jul 27, 2007 | 30.00 | 30.39 | 29.82 | 30.00 | 4,510 | +0.33(+1.11%) |
Jul 26, 2007 | 30.20 | 31.33 | 29.62 | 29.67 | 14,763 | -0.98(-3.20%) |
Jul 25, 2007 | 31.35 | 31.35 | 30.65 | 30.65 | 425 | -1.25(-3.92%) |
Jul 24, 2007 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 31.90 | 32.55 | 31.65 | 31.90 | 7,770 | +0.05(+0.16%) |
Jul 20, 2007 | 32.40 | 32.40 | 31.68 | 31.85 | 12,748 | -0.57(-1.76%) |
Jul 19, 2007 | 31.80 | 32.69 | 31.80 | 32.42 | 13,639 | +0.62(+1.95%) |
Jul 18, 2007 | 32.20 | 32.94 | 31.60 | 31.80 | 21,997 | -0.59(-1.82%) |
Jul 17, 2007 | 31.30 | 33.00 | 31.30 | 32.39 | 52,284 | +1.39(+4.48%) |
Jul 16, 2007 | 30.75 | 31.05 | 30.45 | 31.00 | 25,627 | +0.50(+1.64%) |
Jul 13, 2007 | 30.40 | 30.55 | 30.40 | 30.50 | 7,604 | -0.15(-0.49%) |
Jul 12, 2007 | 29.77 | 30.65 | 29.65 | 30.65 | 24,549 | +0.95(+3.20%) |
Jul 11, 2007 | 29.59 | 29.74 | 29.50 | 29.70 | 8,080 | +0.21(+0.71%) |
Jul 10, 2007 | 29.26 | 29.49 | 29.26 | 29.49 | 22,079 | +0.16(+0.55%) |
Jul 09, 2007 | 28.86 | 29.33 | 28.86 | 29.33 | 10,312 | +0.52(+1.80%) |
Jul 06, 2007 | 28.75 | 28.99 | 28.75 | 28.81 | 6,911 | -0.04(-0.14%) |
Jul 05, 2007 | 28.77 | 28.85 | 28.60 | 28.85 | 19,112 | +0.25(+0.87%) |
Jul 03, 2007 | 28.36 | 28.60 | 28.36 | 28.60 | 14,107 | +0.25(+0.88%) |
Jul 02, 2007 | 28.31 | 28.55 | 28.10 | 28.35 | 17,049 | +0.00(+0.00%) |
Jun 29, 2007 | 28.31 | 28.55 | 28.10 | 28.35 | 17,049 | +0.20(+0.71%) |
Jun 28, 2007 | 28.02 | 28.30 | 28.02 | 28.15 | 6,366 | -0.12(-0.42%) |
Jun 27, 2007 | 28.30 | 28.40 | 27.78 | 28.27 | 15,233 | -0.13(-0.46%) |
Jun 26, 2007 | 28.75 | 28.75 | 28.32 | 28.40 | 8,303 | -0.09(-0.32%) |
Jun 25, 2007 | 28.43 | 28.60 | 28.43 | 28.49 | 3,547 | +0.11(+0.39%) |
Jun 22, 2007 | 28.60 | 28.64 | 28.37 | 28.38 | 6,497 | -0.30(-1.05%) |
Jun 21, 2007 | 28.60 | 28.68 | 28.41 | 28.68 | 5,153 | +0.40(+1.41%) |
Jun 20, 2007 | 28.60 | 28.83 | 28.28 | 28.28 | 9,977 | -0.37(-1.29%) |
Jun 19, 2007 | 28.60 | 28.90 | 28.60 | 28.65 | 2,708 | +0.03(+0.10%) |
Jun 18, 2007 | 29.00 | 29.25 | 28.62 | 28.62 | 12,533 | -0.38(-1.31%) |
Jun 15, 2007 | 28.60 | 29.00 | 28.45 | 29.00 | 26,510 | +0.60(+2.11%) |
Jun 14, 2007 | 28.20 | 28.58 | 28.20 | 28.40 | 9,290 | +0.40(+1.43%) |
Jun 13, 2007 | 28.00 | 28.28 | 28.00 | 28.00 | 3,958 | +0.08(+0.29%) |
Jun 12, 2007 | 27.81 | 28.22 | 27.81 | 27.92 | 5,398 | -0.08(-0.29%) |
Jun 11, 2007 | 28.00 | 28.29 | 27.85 | 28.00 | 11,375 | +0.29(+1.05%) |
Jun 08, 2007 | 27.62 | 27.79 | 27.60 | 27.71 | 8,146 | +0.05(+0.18%) |
Jun 07, 2007 | 28.40 | 28.48 | 27.66 | 27.66 | 13,343 | -0.54(-1.91%) |
Jun 06, 2007 | 28.60 | 28.60 | 28.20 | 28.20 | 11,169 | -0.40(-1.40%) |
Jun 05, 2007 | 28.60 | 28.65 | 28.36 | 28.60 | 10,734 | +0.00(+0.00%) |
Jun 04, 2007 | 28.52 | 28.68 | 28.40 | 28.60 | 9,100 | -0.05(-0.17%) |
Jun 01, 2007 | 28.60 | 28.70 | 28.50 | 28.65 | 9,737 | +0.18(+0.63%) |
May 31, 2007 | 28.55 | 28.61 | 28.45 | 28.47 | 11,132 | +0.02(+0.07%) |
May 30, 2007 | 28.25 | 28.55 | 28.25 | 28.45 | 7,368 | +0.00(+0.00%) |
May 29, 2007 | 28.50 | 28.59 | 28.35 | 28.45 | 17,500 | -0.25(-0.87%) |
May 25, 2007 | 28.66 | 28.97 | 28.66 | 28.70 | 5,625 | +0.04(+0.14%) |
May 24, 2007 | 28.85 | 29.05 | 28.66 | 28.66 | 8,784 | -0.19(-0.66%) |
May 23, 2007 | 29.10 | 29.10 | 28.85 | 28.85 | 8,779 | -0.25(-0.86%) |
May 22, 2007 | 29.14 | 29.14 | 28.90 | 29.10 | 11,690 | +0.27(+0.94%) |
May 21, 2007 | 28.97 | 29.12 | 28.81 | 28.83 | 11,004 | +0.00(+0.00%) |
May 18, 2007 | 28.97 | 29.12 | 28.81 | 28.83 | 11,004 | -0.12(-0.41%) |
May 17, 2007 | 29.00 | 29.14 | 28.76 | 28.95 | 12,284 | +0.15(+0.52%) |
May 16, 2007 | 28.75 | 28.94 | 28.67 | 28.80 | 7,750 | -0.23(-0.79%) |
May 15, 2007 | 28.71 | 29.03 | 28.71 | 29.03 | 9,041 | +0.33(+1.15%) |
May 14, 2007 | 28.80 | 29.09 | 28.70 | 28.70 | 2,555 | -0.22(-0.76%) |
May 11, 2007 | 28.72 | 29.24 | 28.70 | 28.92 | 18,097 | +0.56(+1.97%) |
May 10, 2007 | 28.30 | 28.74 | 28.30 | 28.36 | 26,719 | -0.09(-0.32%) |
May 09, 2007 | 28.33 | 28.50 | 28.20 | 28.45 | 12,960 | -0.03(-0.11%) |
May 08, 2007 | 28.30 | 28.48 | 28.30 | 28.48 | 8,456 | +0.19(+0.67%) |
May 07, 2007 | 28.24 | 28.45 | 28.24 | 28.29 | 23,710 | +0.05(+0.18%) |
May 04, 2007 | 28.40 | 28.45 | 27.80 | 28.24 | 17,119 | -0.01(-0.04%) |
May 03, 2007 | 27.85 | 28.25 | 27.85 | 28.25 | 6,734 | +0.27(+0.96%) |
May 02, 2007 | 27.71 | 28.18 | 27.71 | 27.98 | 7,115 | +0.18(+0.65%) |