Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.31 | 30.79 | 29.16 | 29.34 | 119,857 | -0.60(-2.01%) |
Jul 30, 2007 | 28.59 | 30.09 | 27.86 | 29.94 | 188,001 | +1.34(+4.69%) |
Jul 27, 2007 | 29.72 | 30.24 | 27.41 | 28.60 | 246,442 | -0.81(-2.74%) |
Jul 26, 2007 | 32.30 | 32.30 | 29.10 | 29.40 | 376,440 | +0.82(+2.86%) |
Jul 25, 2007 | 30.12 | 30.21 | 28.07 | 28.59 | 172,342 | -1.28(-4.29%) |
Jul 24, 2007 | 31.08 | 31.74 | 29.58 | 29.87 | 171,100 | -1.87(-5.88%) |
Jul 23, 2007 | 30.98 | 33.00 | 30.97 | 31.74 | 200,143 | +1.20(+3.91%) |
Jul 20, 2007 | 30.46 | 30.59 | 29.00 | 30.54 | 140,619 | +0.01(+0.03%) |
Jul 19, 2007 | 29.54 | 30.85 | 29.48 | 30.53 | 280,663 | +1.47(+5.05%) |
Jul 18, 2007 | 28.82 | 29.36 | 28.52 | 29.06 | 93,192 | -0.32(-1.09%) |
Jul 17, 2007 | 29.33 | 29.73 | 29.15 | 29.38 | 40,515 | +0.07(+0.23%) |
Jul 16, 2007 | 29.20 | 30.01 | 29.15 | 29.32 | 84,759 | -0.03(-0.10%) |
Jul 13, 2007 | 29.29 | 29.54 | 28.64 | 29.35 | 83,558 | -0.20(-0.69%) |
Jul 12, 2007 | 28.94 | 29.66 | 28.24 | 29.55 | 105,095 | +0.76(+2.63%) |
Jul 11, 2007 | 30.15 | 30.15 | 28.75 | 28.79 | 252,256 | -1.53(-5.03%) |
Jul 10, 2007 | 30.79 | 30.79 | 29.98 | 30.32 | 145,666 | -0.33(-1.08%) |
Jul 09, 2007 | 29.94 | 30.89 | 29.35 | 30.65 | 218,464 | +0.86(+2.90%) |
Jul 06, 2007 | 29.67 | 30.17 | 29.35 | 29.78 | 96,848 | +0.38(+1.29%) |
Jul 05, 2007 | 28.81 | 29.62 | 28.81 | 29.40 | 214,536 | +0.58(+2.02%) |
Jul 03, 2007 | 29.01 | 29.10 | 28.69 | 28.82 | 153,255 | -0.01(-0.03%) |
Jul 02, 2007 | 28.23 | 28.88 | 27.97 | 28.83 | 222,199 | +0.96(+3.45%) |
Jun 29, 2007 | 27.78 | 28.48 | 27.18 | 27.87 | 117,838 | +0.30(+1.09%) |
Jun 28, 2007 | 27.57 | 27.84 | 27.05 | 27.57 | 125,323 | +0.14(+0.50%) |
Jun 27, 2007 | 25.96 | 27.84 | 25.81 | 27.43 | 159,476 | +1.20(+4.56%) |
Jun 26, 2007 | 27.94 | 28.03 | 25.98 | 26.24 | 169,587 | -1.02(-3.74%) |
Jun 25, 2007 | 26.50 | 28.17 | 26.50 | 27.26 | 126,196 | +0.98(+3.74%) |
Jun 22, 2007 | 25.96 | 26.32 | 25.95 | 26.28 | 115,813 | +0.25(+0.97%) |
Jun 21, 2007 | 25.80 | 26.50 | 25.55 | 26.02 | 41,403 | -0.03(-0.11%) |
Jun 20, 2007 | 26.47 | 26.92 | 26.01 | 26.05 | 81,710 | -0.35(-1.32%) |
Jun 19, 2007 | 25.99 | 26.56 | 25.99 | 26.40 | 29,843 | +0.21(+0.82%) |
Jun 18, 2007 | 26.17 | 26.34 | 25.88 | 26.19 | 42,913 | +0.26(+1.01%) |
Jun 15, 2007 | 26.64 | 27.09 | 25.38 | 25.93 | 127,093 | -0.18(-0.71%) |
Jun 14, 2007 | 24.45 | 26.19 | 24.45 | 26.11 | 124,829 | +1.66(+6.80%) |
Jun 13, 2007 | 23.39 | 24.77 | 23.13 | 24.45 | 70,287 | +1.26(+5.45%) |
Jun 12, 2007 | 24.29 | 24.29 | 23.18 | 23.19 | 60,099 | -1.06(-4.37%) |
Jun 11, 2007 | 24.05 | 24.39 | 23.56 | 24.24 | 48,146 | +0.18(+0.77%) |
Jun 08, 2007 | 23.57 | 24.28 | 23.32 | 24.06 | 48,351 | +0.39(+1.64%) |
Jun 07, 2007 | 24.78 | 24.86 | 23.25 | 23.67 | 109,705 | -1.21(-4.88%) |
Jun 06, 2007 | 24.98 | 25.33 | 24.43 | 24.89 | 48,973 | -0.34(-1.35%) |
Jun 05, 2007 | 25.75 | 26.07 | 24.95 | 25.23 | 80,744 | -0.65(-2.52%) |
Jun 04, 2007 | 25.64 | 26.62 | 25.56 | 25.88 | 53,720 | +0.16(+0.60%) |
Jun 01, 2007 | 26.09 | 26.61 | 25.69 | 25.72 | 52,221 | -0.19(-0.75%) |
May 31, 2007 | 26.32 | 27.51 | 25.80 | 25.92 | 134,733 | -0.25(-0.97%) |
May 30, 2007 | 24.50 | 26.32 | 24.30 | 26.17 | 150,769 | +1.46(+5.90%) |
May 29, 2007 | 23.70 | 24.73 | 23.70 | 24.71 | 63,432 | +1.00(+4.22%) |
May 25, 2007 | 23.52 | 23.84 | 23.42 | 23.71 | 48,900 | +0.35(+1.50%) |
May 24, 2007 | 24.32 | 24.59 | 23.20 | 23.36 | 128,857 | -1.03(-4.22%) |
May 23, 2007 | 24.07 | 24.82 | 24.06 | 24.39 | 98,843 | +0.36(+1.50%) |
May 22, 2007 | 24.21 | 24.50 | 23.71 | 24.03 | 68,215 | -0.07(-0.28%) |
May 21, 2007 | 23.24 | 24.36 | 23.24 | 24.10 | 101,283 | +0.96(+4.16%) |
May 18, 2007 | 22.73 | 23.27 | 22.42 | 23.14 | 61,133 | +0.54(+2.41%) |
May 17, 2007 | 22.55 | 22.72 | 22.39 | 22.59 | 54,546 | -0.01(-0.04%) |
May 16, 2007 | 22.83 | 22.97 | 22.41 | 22.60 | 108,367 | -0.14(-0.60%) |
May 15, 2007 | 22.10 | 23.02 | 21.93 | 22.74 | 163,469 | +0.70(+3.17%) |
May 14, 2007 | 22.16 | 22.26 | 21.74 | 22.04 | 59,410 | -0.18(-0.83%) |
May 11, 2007 | 22.10 | 22.51 | 21.93 | 22.22 | 68,337 | +0.37(+1.69%) |
May 10, 2007 | 22.67 | 23.12 | 21.81 | 21.85 | 99,082 | -1.06(-4.62%) |
May 09, 2007 | 22.48 | 23.08 | 22.48 | 22.91 | 85,067 | +0.36(+1.59%) |
May 08, 2007 | 22.74 | 22.85 | 22.36 | 22.55 | 68,739 | -0.30(-1.32%) |
May 07, 2007 | 23.17 | 23.39 | 22.54 | 22.85 | 69,330 | -0.19(-0.84%) |
May 04, 2007 | 22.79 | 23.13 | 22.16 | 23.05 | 109,670 | +0.41(+1.80%) |
May 03, 2007 | 23.05 | 23.05 | 22.09 | 22.64 | 48,286 | -0.32(-1.40%) |
May 02, 2007 | 22.83 | 23.14 | 22.47 | 22.96 | 71,104 | +0.22(+0.98%) |