Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.59 | 29.59 | 28.84 | 28.84 | 147,840 | -0.46(-1.56%) |
Jul 30, 2007 | 28.94 | 29.38 | 28.92 | 29.30 | 48,396 | +0.38(+1.30%) |
Jul 27, 2007 | 29.12 | 29.40 | 28.92 | 28.92 | 87,953 | -0.27(-0.93%) |
Jul 26, 2007 | 29.47 | 29.82 | 28.87 | 29.19 | 178,337 | -0.68(-2.27%) |
Jul 25, 2007 | 29.98 | 30.09 | 29.66 | 29.87 | 143,421 | +0.31(+1.04%) |
Jul 24, 2007 | 29.96 | 29.99 | 29.48 | 29.56 | 88,174 | -0.44(-1.48%) |
Jul 23, 2007 | 30.00 | 30.16 | 29.98 | 30.01 | 118,891 | +0.18(+0.59%) |
Jul 20, 2007 | 30.09 | 30.09 | 29.80 | 29.83 | 135,023 | -0.38(-1.24%) |
Jul 19, 2007 | 30.03 | 30.24 | 30.00 | 30.21 | 70,053 | +0.41(+1.39%) |
Jul 18, 2007 | 29.87 | 29.88 | 29.58 | 29.79 | 32,485 | -0.12(-0.40%) |
Jul 17, 2007 | 29.78 | 30.06 | 29.75 | 29.91 | 54,362 | +0.26(+0.87%) |
Jul 16, 2007 | 29.62 | 29.73 | 29.54 | 29.65 | 182,977 | -0.10(-0.35%) |
Jul 13, 2007 | 29.59 | 29.76 | 29.54 | 29.76 | 44,639 | +0.21(+0.72%) |
Jul 12, 2007 | 29.35 | 29.57 | 29.33 | 29.54 | 38,230 | +0.35(+1.21%) |
Jul 11, 2007 | 29.16 | 29.25 | 29.00 | 29.19 | 990,908 | +0.14(+0.50%) |
Jul 10, 2007 | 29.32 | 29.32 | 29.05 | 29.05 | 77,787 | -0.42(-1.43%) |
Jul 09, 2007 | 29.40 | 29.50 | 29.30 | 29.47 | 152,923 | +0.29(+1.01%) |
Jul 06, 2007 | 29.13 | 29.25 | 29.09 | 29.17 | 54,583 | +0.05(+0.17%) |
Jul 05, 2007 | 29.05 | 29.13 | 28.99 | 29.12 | 80,439 | +0.18(+0.61%) |
Jul 03, 2007 | 28.98 | 29.02 | 28.90 | 28.95 | 45,081 | +0.14(+0.47%) |
Jul 02, 2007 | 28.46 | 28.81 | 28.46 | 28.81 | 70,274 | +0.38(+1.34%) |
Jun 29, 2007 | 28.37 | 28.59 | 28.28 | 28.43 | 39,335 | +0.14(+0.51%) |
Jun 28, 2007 | 28.30 | 28.42 | 28.25 | 28.29 | 82,428 | +0.01(+0.05%) |
Jun 27, 2007 | 27.94 | 28.27 | 27.88 | 28.27 | 52,595 | +0.18(+0.63%) |
Jun 26, 2007 | 28.28 | 28.28 | 28.02 | 28.10 | 17,016 | -0.05(-0.19%) |
Jun 25, 2007 | 28.35 | 28.42 | 28.05 | 28.15 | 62,760 | -0.10(-0.37%) |
Jun 22, 2007 | 28.43 | 28.43 | 28.09 | 28.25 | 40,661 | -0.19(-0.68%) |
Jun 21, 2007 | 28.25 | 28.53 | 28.14 | 28.45 | 46,407 | +0.05(+0.19%) |
Jun 20, 2007 | 28.83 | 28.83 | 28.40 | 28.40 | 48,617 | -0.30(-1.06%) |
Jun 19, 2007 | 28.64 | 28.70 | 28.54 | 28.70 | 62,981 | +0.16(+0.55%) |
Jun 18, 2007 | 28.76 | 28.76 | 28.51 | 28.54 | 41,324 | -0.13(-0.46%) |
Jun 15, 2007 | 28.73 | 28.80 | 28.65 | 28.67 | 195,574 | +0.26(+0.91%) |
Jun 14, 2007 | 28.26 | 28.47 | 28.26 | 28.41 | 38,230 | +0.31(+1.11%) |
Jun 13, 2007 | 27.93 | 28.14 | 27.89 | 28.10 | 29,391 | +0.34(+1.22%) |
Jun 12, 2007 | 27.85 | 28.05 | 27.76 | 27.76 | 32,485 | -0.26(-0.94%) |
Jun 11, 2007 | 28.01 | 28.11 | 27.92 | 28.02 | 16,574 | -0.05(-0.19%) |
Jun 08, 2007 | 27.61 | 28.08 | 27.57 | 28.08 | 48,617 | +0.36(+1.29%) |
Jun 07, 2007 | 28.19 | 28.19 | 27.72 | 27.72 | 26,076 | -0.47(-1.67%) |
Jun 06, 2007 | 28.19 | 28.21 | 28.02 | 28.19 | 27,402 | -0.09(-0.34%) |
Jun 05, 2007 | 28.26 | 28.32 | 28.14 | 28.29 | 33,590 | -0.09(-0.32%) |
Jun 04, 2007 | 28.29 | 28.39 | 28.27 | 28.38 | 31,159 | +0.07(+0.26%) |
Jun 01, 2007 | 28.49 | 28.53 | 28.27 | 28.30 | 25,634 | +0.04(+0.13%) |
May 31, 2007 | 28.19 | 28.29 | 28.15 | 28.27 | 62,760 | +0.20(+0.73%) |
May 30, 2007 | 27.73 | 28.06 | 27.67 | 28.06 | 24,308 | +0.21(+0.75%) |
May 29, 2007 | 27.81 | 27.86 | 27.73 | 27.86 | 28,507 | +0.25(+0.90%) |
May 25, 2007 | 27.65 | 27.65 | 27.53 | 27.61 | 18,120 | +0.21(+0.78%) |
May 24, 2007 | 27.65 | 27.83 | 27.40 | 27.40 | 29,170 | -0.10(-0.35%) |
May 23, 2007 | 27.67 | 27.71 | 27.49 | 27.49 | 65,191 | -0.16(-0.57%) |
May 22, 2007 | 27.83 | 27.83 | 27.61 | 27.65 | 46,628 | -0.16(-0.57%) |
May 21, 2007 | 27.69 | 27.88 | 27.69 | 27.81 | 81,765 | +0.11(+0.41%) |
May 18, 2007 | 27.74 | 27.74 | 27.62 | 27.69 | 31,159 | +0.03(+0.10%) |
May 17, 2007 | 27.60 | 27.74 | 27.54 | 27.67 | 24,529 | +0.05(+0.16%) |
May 16, 2007 | 27.47 | 27.62 | 27.41 | 27.62 | 33,369 | +0.24(+0.86%) |
May 15, 2007 | 27.59 | 27.74 | 27.39 | 27.39 | 28,949 | -0.06(-0.21%) |
May 14, 2007 | 27.60 | 27.63 | 27.42 | 27.45 | 28,507 | -0.06(-0.21%) |
May 11, 2007 | 27.42 | 27.50 | 27.37 | 27.50 | 35,358 | +0.13(+0.46%) |
May 10, 2007 | 27.55 | 27.56 | 27.36 | 27.38 | 41,987 | -0.26(-0.94%) |
May 09, 2007 | 27.53 | 27.67 | 27.46 | 27.64 | 34,032 | +0.14(+0.50%) |
May 08, 2007 | 27.42 | 27.50 | 27.26 | 27.50 | 38,451 | -0.09(-0.31%) |
May 07, 2007 | 27.47 | 27.59 | 27.44 | 27.59 | 38,451 | +0.34(+1.23%) |
May 04, 2007 | 27.31 | 27.35 | 27.17 | 27.25 | 29,170 | +0.11(+0.40%) |
May 03, 2007 | 27.04 | 27.14 | 26.97 | 27.14 | 21,435 | +0.22(+0.81%) |
May 02, 2007 | 26.64 | 27.02 | 26.64 | 26.92 | 53,037 | +0.34(+1.29%) |