Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.19 | 30.32 | 29.63 | 29.66 | 416,287 | -0.09(-0.29%) |
Jul 30, 2007 | 29.48 | 29.89 | 29.26 | 29.74 | 181,306 | +0.37(+1.27%) |
Jul 27, 2007 | 29.98 | 30.17 | 29.37 | 29.37 | 695,893 | -0.60(-2.00%) |
Jul 26, 2007 | 30.54 | 30.65 | 29.64 | 29.97 | 633,481 | -0.92(-2.99%) |
Jul 25, 2007 | 31.02 | 31.26 | 30.45 | 30.89 | 282,726 | -0.01(-0.04%) |
Jul 24, 2007 | 31.90 | 31.91 | 30.79 | 30.91 | 425,337 | -0.99(-3.11%) |
Jul 23, 2007 | 31.93 | 32.13 | 31.85 | 31.90 | 105,164 | +0.08(+0.26%) |
Jul 20, 2007 | 32.27 | 32.27 | 31.75 | 31.82 | 418,160 | -0.45(-1.40%) |
Jul 19, 2007 | 31.81 | 32.29 | 31.81 | 32.27 | 96,426 | +0.62(+1.95%) |
Jul 18, 2007 | 31.35 | 31.71 | 31.35 | 31.65 | 321,109 | +0.20(+0.62%) |
Jul 17, 2007 | 31.55 | 31.68 | 31.45 | 31.46 | 463,642 | -0.01(-0.04%) |
Jul 16, 2007 | 31.83 | 31.93 | 31.45 | 31.47 | 53,050 | -0.49(-1.53%) |
Jul 13, 2007 | 31.50 | 32.02 | 31.50 | 31.96 | 122,951 | +0.41(+1.31%) |
Jul 12, 2007 | 31.25 | 31.55 | 31.25 | 31.55 | 335,152 | +0.38(+1.23%) |
Jul 11, 2007 | 31.03 | 31.16 | 30.94 | 31.16 | 187,547 | +0.20(+0.65%) |
Jul 10, 2007 | 31.25 | 31.34 | 30.94 | 30.96 | 171,320 | -0.43(-1.37%) |
Jul 09, 2007 | 31.40 | 31.45 | 31.32 | 31.39 | 147,604 | +0.15(+0.48%) |
Jul 06, 2007 | 31.38 | 31.38 | 30.98 | 31.24 | 86,128 | -0.15(-0.48%) |
Jul 05, 2007 | 31.34 | 31.60 | 31.01 | 31.39 | 144,483 | -0.06(-0.18%) |
Jul 03, 2007 | 31.53 | 31.64 | 31.30 | 31.45 | 180,682 | +0.00(+0.00%) |
Jul 02, 2007 | 30.89 | 31.45 | 31.08 | 31.45 | 952,718 | +0.59(+1.90%) |
Jun 29, 2007 | 31.00 | 31.14 | 30.59 | 30.86 | 163,207 | +0.05(+0.16%) |
Jun 28, 2007 | 30.94 | 31.21 | 30.77 | 30.81 | 142,611 | -0.23(-0.75%) |
Jun 27, 2007 | 30.39 | 31.05 | 30.39 | 31.05 | 195,661 | +0.44(+1.43%) |
Jun 26, 2007 | 30.98 | 31.18 | 30.61 | 30.61 | 164,455 | -0.10(-0.31%) |
Jun 25, 2007 | 30.62 | 31.05 | 30.59 | 30.70 | 237,477 | +0.03(+0.09%) |
Jun 22, 2007 | 30.97 | 31.08 | 30.54 | 30.67 | 167,576 | -0.44(-1.41%) |
Jun 21, 2007 | 30.85 | 31.24 | 30.75 | 31.11 | 232,796 | +0.18(+0.57%) |
Jun 20, 2007 | 31.76 | 31.79 | 30.90 | 30.94 | 242,158 | -0.74(-2.34%) |
Jun 19, 2007 | 31.66 | 31.75 | 31.50 | 31.68 | 399,748 | +0.03(+0.10%) |
Jun 18, 2007 | 31.91 | 31.91 | 31.59 | 31.64 | 185,987 | -0.27(-0.84%) |
Jun 15, 2007 | 31.88 | 32.01 | 31.81 | 31.91 | 225,931 | +0.45(+1.43%) |
Jun 14, 2007 | 31.38 | 31.57 | 31.37 | 31.47 | 268,995 | +0.12(+0.40%) |
Jun 13, 2007 | 30.91 | 31.34 | 30.91 | 31.34 | 468,089 | +0.58(+1.89%) |
Jun 12, 2007 | 30.96 | 31.17 | 30.76 | 30.76 | 370,102 | -0.42(-1.34%) |
Jun 11, 2007 | 30.84 | 31.36 | 30.84 | 31.18 | 572,941 | +0.29(+0.93%) |
Jun 08, 2007 | 30.58 | 30.94 | 30.53 | 30.89 | 888,028 | +0.37(+1.20%) |
Jun 07, 2007 | 31.41 | 31.43 | 30.52 | 30.52 | 1,252,608 | -1.09(-3.46%) |
Jun 06, 2007 | 31.83 | 31.85 | 31.52 | 31.62 | 444,685 | -0.45(-1.40%) |
Jun 05, 2007 | 32.41 | 32.42 | 32.00 | 32.06 | 431,266 | -0.44(-1.34%) |
Jun 04, 2007 | 32.50 | 32.55 | 32.28 | 32.50 | 349,819 | -0.04(-0.14%) |
Jun 01, 2007 | 32.74 | 32.85 | 32.51 | 32.55 | 351,067 | -0.14(-0.42%) |
May 31, 2007 | 32.68 | 32.80 | 32.60 | 32.68 | 373,223 | +0.08(+0.25%) |
May 30, 2007 | 32.08 | 32.61 | 32.06 | 32.60 | 220,002 | +0.35(+1.07%) |
May 29, 2007 | 32.10 | 32.44 | 32.10 | 32.26 | 285,534 | +0.22(+0.70%) |
May 25, 2007 | 32.18 | 32.34 | 31.78 | 32.03 | 588,544 | -0.04(-0.13%) |
May 24, 2007 | 32.89 | 32.95 | 32.05 | 32.07 | 404,117 | -0.86(-2.61%) |
May 23, 2007 | 33.42 | 33.44 | 32.89 | 32.93 | 412,543 | -0.38(-1.15%) |
May 22, 2007 | 33.47 | 33.51 | 33.32 | 33.32 | 117,334 | -0.12(-0.36%) |
May 21, 2007 | 33.43 | 33.48 | 33.32 | 33.44 | 211,576 | +0.08(+0.23%) |
May 18, 2007 | 33.23 | 33.36 | 33.21 | 33.36 | 78,639 | +0.21(+0.63%) |
May 17, 2007 | 33.28 | 33.28 | 33.09 | 33.15 | 201,278 | -0.14(-0.42%) |
May 16, 2007 | 33.29 | 33.30 | 33.16 | 33.29 | 198,782 | +0.19(+0.58%) |
May 15, 2007 | 33.10 | 33.46 | 33.09 | 33.10 | 121,079 | +0.04(+0.12%) |
May 14, 2007 | 33.04 | 33.14 | 32.97 | 33.06 | 101,107 | +0.11(+0.33%) |
May 11, 2007 | 32.77 | 32.96 | 32.76 | 32.96 | 88,000 | +0.25(+0.77%) |
May 10, 2007 | 33.02 | 33.03 | 32.68 | 32.70 | 223,434 | -0.37(-1.10%) |
May 09, 2007 | 33.09 | 33.10 | 32.95 | 33.07 | 411,918 | +0.10(+0.29%) |
May 08, 2007 | 33.08 | 33.08 | 32.86 | 32.97 | 163,519 | -0.16(-0.48%) |
May 07, 2007 | 33.00 | 33.16 | 32.99 | 33.13 | 107,660 | +0.30(+0.92%) |
May 04, 2007 | 32.86 | 32.97 | 32.79 | 32.83 | 248,711 | +0.02(+0.06%) |
May 03, 2007 | 32.96 | 33.00 | 32.76 | 32.81 | 120,455 | -0.08(-0.24%) |
May 02, 2007 | 32.72 | 32.90 | 32.67 | 32.89 | 132,313 | +0.20(+0.61%) |