Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.79 | 29.17 | 28.57 | 28.65 | 619,359 | +0.75(+2.70%) |
Jul 30, 2007 | 27.53 | 27.98 | 27.42 | 27.89 | 351,212 | +0.34(+1.22%) |
Jul 27, 2007 | 27.84 | 28.03 | 27.55 | 27.56 | 377,426 | -0.47(-1.67%) |
Jul 26, 2007 | 28.23 | 28.44 | 27.75 | 28.03 | 476,126 | -1.13(-3.89%) |
Jul 25, 2007 | 29.30 | 29.30 | 28.84 | 29.16 | 266,251 | +0.06(+0.20%) |
Jul 24, 2007 | 29.45 | 29.64 | 29.04 | 29.10 | 591,249 | -0.63(-2.13%) |
Jul 23, 2007 | 29.73 | 29.83 | 29.63 | 29.74 | 320,260 | +0.20(+0.66%) |
Jul 20, 2007 | 29.73 | 29.74 | 29.38 | 29.54 | 228,824 | -0.19(-0.64%) |
Jul 19, 2007 | 29.74 | 29.88 | 29.64 | 29.73 | 272,568 | -0.17(-0.57%) |
Jul 18, 2007 | 29.86 | 29.91 | 29.59 | 29.90 | 517,027 | +0.11(+0.36%) |
Jul 17, 2007 | 29.76 | 29.97 | 29.73 | 29.79 | 337,157 | +0.19(+0.64%) |
Jul 16, 2007 | 29.51 | 29.65 | 29.45 | 29.60 | 832,865 | +0.16(+0.54%) |
Jul 13, 2007 | 29.44 | 29.58 | 29.34 | 29.45 | 234,983 | +0.19(+0.65%) |
Jul 12, 2007 | 29.01 | 29.26 | 28.89 | 29.26 | 291,045 | +0.49(+1.69%) |
Jul 11, 2007 | 28.63 | 28.77 | 28.50 | 28.77 | 238,300 | +0.22(+0.75%) |
Jul 10, 2007 | 28.69 | 28.86 | 28.51 | 28.55 | 312,206 | -0.54(-1.87%) |
Jul 09, 2007 | 29.12 | 29.32 | 29.03 | 29.10 | 436,488 | +0.21(+0.72%) |
Jul 06, 2007 | 28.74 | 28.92 | 28.69 | 28.89 | 324,208 | +0.06(+0.22%) |
Jul 05, 2007 | 28.97 | 28.89 | 28.63 | 28.82 | 503,920 | +0.24(+0.84%) |
Jul 03, 2007 | 28.46 | 28.60 | 28.43 | 28.58 | 180,027 | +0.23(+0.83%) |
Jul 02, 2007 | 28.16 | 28.38 | 28.12 | 28.35 | 432,856 | +0.03(+0.11%) |
Jun 29, 2007 | 28.37 | 28.52 | 28.19 | 28.32 | 251,407 | -0.03(-0.11%) |
Jun 28, 2007 | 28.08 | 28.43 | 28.00 | 28.35 | 281,885 | +0.03(+0.09%) |
Jun 27, 2007 | 27.81 | 28.32 | 27.77 | 28.32 | 269,410 | -0.13(-0.45%) |
Jun 26, 2007 | 28.60 | 28.70 | 28.43 | 28.45 | 296,256 | -0.17(-0.60%) |
Jun 25, 2007 | 28.75 | 28.96 | 28.60 | 28.62 | 294,677 | -0.17(-0.59%) |
Jun 22, 2007 | 29.09 | 29.14 | 28.74 | 28.79 | 341,895 | -0.36(-1.24%) |
Jun 21, 2007 | 28.93 | 29.27 | 28.75 | 29.15 | 530,134 | +0.03(+0.09%) |
Jun 20, 2007 | 29.45 | 29.50 | 29.12 | 29.13 | 473,757 | -0.11(-0.39%) |
Jun 19, 2007 | 29.29 | 29.35 | 29.15 | 29.24 | 276,674 | -0.03(-0.11%) |
Jun 18, 2007 | 29.53 | 29.54 | 29.17 | 29.27 | 317,101 | +0.14(+0.48%) |
Jun 15, 2007 | 29.19 | 29.38 | 29.08 | 29.14 | 583,037 | +0.22(+0.74%) |
Jun 14, 2007 | 28.67 | 28.97 | 28.67 | 28.92 | 206,400 | +0.13(+0.44%) |
Jun 13, 2007 | 28.32 | 28.79 | 28.27 | 28.79 | 423,855 | +0.34(+1.20%) |
Jun 12, 2007 | 28.50 | 28.77 | 28.44 | 28.45 | 300,993 | -0.45(-1.56%) |
Jun 11, 2007 | 28.64 | 28.96 | 28.60 | 28.90 | 273,200 | +0.11(+0.37%) |
Jun 08, 2007 | 28.40 | 28.80 | 28.34 | 28.79 | 289,939 | +0.30(+1.07%) |
Jun 07, 2007 | 28.65 | 28.85 | 28.41 | 28.49 | 312,206 | -0.47(-1.62%) |
Jun 06, 2007 | 29.16 | 29.17 | 28.87 | 28.96 | 265,146 | -0.34(-1.15%) |
Jun 05, 2007 | 29.40 | 29.51 | 29.24 | 29.29 | 284,535 | +0.10(+0.35%) |
Jun 04, 2007 | 29.10 | 29.29 | 29.08 | 29.19 | 228,351 | +0.01(+0.02%) |
Jun 01, 2007 | 29.12 | 29.22 | 29.09 | 29.19 | 261,672 | +0.12(+0.41%) |
May 31, 2007 | 29.14 | 29.15 | 29.01 | 29.07 | 226,140 | -0.16(-0.54%) |
May 30, 2007 | 28.89 | 29.22 | 28.89 | 29.22 | 308,100 | +0.15(+0.50%) |
May 29, 2007 | 29.08 | 29.19 | 28.95 | 29.08 | 345,211 | -0.18(-0.61%) |
May 25, 2007 | 29.19 | 29.26 | 29.01 | 29.26 | 155,076 | +0.18(+0.63%) |
May 24, 2007 | 29.24 | 29.26 | 29.01 | 29.07 | 251,407 | -0.37(-1.27%) |
May 23, 2007 | 29.74 | 29.72 | 29.45 | 29.45 | 225,192 | +0.15(+0.52%) |
May 22, 2007 | 29.38 | 29.40 | 29.22 | 29.29 | 231,667 | -0.01(-0.02%) |
May 21, 2007 | 29.24 | 29.39 | 29.14 | 29.30 | 354,054 | -0.21(-0.71%) |
May 18, 2007 | 29.26 | 29.51 | 29.19 | 29.51 | 185,081 | +0.27(+0.93%) |
May 17, 2007 | 29.28 | 29.34 | 29.16 | 29.24 | 250,775 | -0.19(-0.65%) |
May 16, 2007 | 29.33 | 29.44 | 29.21 | 29.43 | 281,727 | -0.07(-0.24%) |
May 15, 2007 | 29.30 | 29.72 | 29.30 | 29.50 | 253,144 | +0.02(+0.06%) |
May 14, 2007 | 29.60 | 29.60 | 29.36 | 29.48 | 169,921 | -0.20(-0.68%) |
May 11, 2007 | 29.31 | 29.70 | 29.31 | 29.68 | 171,974 | +0.53(+1.82%) |
May 10, 2007 | 29.39 | 29.60 | 29.13 | 29.15 | 254,091 | -0.56(-1.88%) |
May 09, 2007 | 29.45 | 29.82 | 29.42 | 29.71 | 277,408 | +0.06(+0.19%) |
May 08, 2007 | 29.71 | 29.71 | 29.43 | 29.65 | 189,976 | -0.24(-0.80%) |
May 07, 2007 | 29.76 | 30.00 | 29.76 | 29.89 | 145,285 | +0.03(+0.08%) |
May 04, 2007 | 29.74 | 29.90 | 29.69 | 29.86 | 184,923 | +0.15(+0.49%) |
May 03, 2007 | 29.74 | 29.76 | 29.64 | 29.72 | 213,190 | +0.06(+0.19%) |
May 02, 2007 | 29.49 | 29.68 | 29.48 | 29.66 | 236,562 | +0.35(+1.19%) |