Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.52 | 29.72 | 28.76 | 28.76 | 247,771 | -0.48(-1.65%) |
Jul 30, 2007 | 28.96 | 29.43 | 28.19 | 29.24 | 258,328 | +0.18(+0.63%) |
Jul 27, 2007 | 29.23 | 29.74 | 28.90 | 29.06 | 367,812 | -0.35(-1.20%) |
Jul 26, 2007 | 29.37 | 29.80 | 28.71 | 29.41 | 459,048 | -0.38(-1.29%) |
Jul 25, 2007 | 30.48 | 30.48 | 29.20 | 29.79 | 586,779 | -0.60(-1.97%) |
Jul 24, 2007 | 30.24 | 30.62 | 30.10 | 30.39 | 391,403 | -0.21(-0.70%) |
Jul 23, 2007 | 30.81 | 31.04 | 30.47 | 30.61 | 256,243 | -0.15(-0.47%) |
Jul 20, 2007 | 31.33 | 31.44 | 30.61 | 30.75 | 358,558 | -0.72(-2.29%) |
Jul 19, 2007 | 31.30 | 31.70 | 31.30 | 31.47 | 217,011 | +0.41(+1.33%) |
Jul 18, 2007 | 31.41 | 31.65 | 30.62 | 31.06 | 346,436 | -0.56(-1.77%) |
Jul 17, 2007 | 31.36 | 32.01 | 31.36 | 31.62 | 158,751 | +0.39(+1.25%) |
Jul 16, 2007 | 31.12 | 31.50 | 31.05 | 31.23 | 221,182 | -0.03(-0.10%) |
Jul 13, 2007 | 31.65 | 31.84 | 31.18 | 31.26 | 167,483 | -0.50(-1.57%) |
Jul 12, 2007 | 31.32 | 31.76 | 31.18 | 31.76 | 249,987 | +0.70(+2.25%) |
Jul 11, 2007 | 30.47 | 31.19 | 30.47 | 31.06 | 238,647 | +0.57(+1.86%) |
Jul 10, 2007 | 30.81 | 31.08 | 30.46 | 30.49 | 261,065 | -0.63(-2.02%) |
Jul 09, 2007 | 31.13 | 31.40 | 30.96 | 31.12 | 209,973 | -0.02(-0.05%) |
Jul 06, 2007 | 31.40 | 31.46 | 31.07 | 31.13 | 270,710 | -0.37(-1.17%) |
Jul 05, 2007 | 31.35 | 31.57 | 31.22 | 31.50 | 204,629 | +0.25(+0.79%) |
Jul 03, 2007 | 31.27 | 31.50 | 31.16 | 31.26 | 87,586 | +0.01(+0.02%) |
Jul 02, 2007 | 31.14 | 31.35 | 31.06 | 31.25 | 211,928 | +0.22(+0.72%) |
Jun 29, 2007 | 31.38 | 31.49 | 30.83 | 31.03 | 215,056 | -0.25(-0.81%) |
Jun 28, 2007 | 31.32 | 31.58 | 31.20 | 31.28 | 164,094 | +0.02(+0.05%) |
Jun 27, 2007 | 31.11 | 31.39 | 30.48 | 31.27 | 413,951 | -0.04(-0.12%) |
Jun 26, 2007 | 31.89 | 31.94 | 31.06 | 31.30 | 365,205 | -0.48(-1.50%) |
Jun 25, 2007 | 32.06 | 32.25 | 31.65 | 31.78 | 372,243 | -0.28(-0.89%) |
Jun 22, 2007 | 32.19 | 32.22 | 31.84 | 32.06 | 446,275 | -0.21(-0.64%) |
Jun 21, 2007 | 32.42 | 32.59 | 32.04 | 32.27 | 571,399 | -0.28(-0.85%) |
Jun 20, 2007 | 32.22 | 32.82 | 32.19 | 32.55 | 798,186 | +0.15(+0.47%) |
Jun 19, 2007 | 31.51 | 32.42 | 31.46 | 32.39 | 325,713 | +0.81(+2.55%) |
Jun 18, 2007 | 31.56 | 31.72 | 31.37 | 31.59 | 166,180 | +0.02(+0.07%) |
Jun 15, 2007 | 31.55 | 31.84 | 31.44 | 31.56 | 470,648 | +0.77(+2.52%) |
Jun 14, 2007 | 30.48 | 30.79 | 30.44 | 30.79 | 172,957 | +0.38(+1.26%) |
Jun 13, 2007 | 30.26 | 30.41 | 30.01 | 30.41 | 434,414 | +0.28(+0.92%) |
Jun 12, 2007 | 29.90 | 30.49 | 29.85 | 30.13 | 288,436 | +0.06(+0.20%) |
Jun 11, 2007 | 29.88 | 30.31 | 29.77 | 30.07 | 161,227 | +0.08(+0.28%) |
Jun 08, 2007 | 29.54 | 30.08 | 29.54 | 29.98 | 149,757 | +0.41(+1.37%) |
Jun 07, 2007 | 29.66 | 29.78 | 29.45 | 29.58 | 416,688 | -0.08(-0.28%) |
Jun 06, 2007 | 29.85 | 29.90 | 29.54 | 29.66 | 244,773 | -0.39(-1.30%) |
Jun 05, 2007 | 30.31 | 30.31 | 29.80 | 30.05 | 184,688 | -0.45(-1.48%) |
Jun 04, 2007 | 30.08 | 30.73 | 29.99 | 30.51 | 265,627 | +0.25(+0.84%) |
Jun 01, 2007 | 30.03 | 30.34 | 29.94 | 30.25 | 296,387 | +0.24(+0.79%) |
May 31, 2007 | 29.53 | 30.05 | 29.53 | 30.01 | 314,895 | +0.58(+1.98%) |
May 30, 2007 | 28.87 | 29.56 | 28.77 | 29.43 | 587,170 | +0.31(+1.08%) |
May 29, 2007 | 28.78 | 29.14 | 28.74 | 29.12 | 151,061 | +0.31(+1.09%) |
May 25, 2007 | 28.78 | 28.86 | 28.66 | 28.80 | 154,319 | +0.09(+0.32%) |
May 24, 2007 | 28.89 | 29.19 | 28.58 | 28.71 | 409,911 | -0.22(-0.77%) |
May 23, 2007 | 28.83 | 29.42 | 28.71 | 28.93 | 335,749 | +0.17(+0.59%) |
May 22, 2007 | 28.81 | 28.88 | 28.52 | 28.76 | 370,158 | -0.08(-0.29%) |
May 21, 2007 | 28.72 | 29.04 | 28.22 | 28.85 | 192,769 | +0.09(+0.32%) |
May 18, 2007 | 28.52 | 28.77 | 28.17 | 28.76 | 301,731 | +0.25(+0.89%) |
May 17, 2007 | 28.31 | 28.63 | 28.00 | 28.50 | 313,461 | +0.10(+0.35%) |
May 16, 2007 | 28.25 | 28.46 | 27.82 | 28.40 | 412,257 | +0.23(+0.82%) |
May 15, 2007 | 28.31 | 28.69 | 27.94 | 28.17 | 274,490 | -0.15(-0.51%) |
May 14, 2007 | 28.81 | 28.88 | 28.19 | 28.32 | 290,522 | -0.54(-1.89%) |
May 11, 2007 | 28.53 | 28.86 | 28.48 | 28.86 | 165,137 | +0.44(+1.57%) |
May 10, 2007 | 28.92 | 28.92 | 28.35 | 28.42 | 296,257 | -0.61(-2.11%) |
May 09, 2007 | 28.74 | 29.07 | 28.40 | 29.03 | 246,337 | +0.16(+0.56%) |
May 08, 2007 | 28.86 | 29.02 | 28.66 | 28.87 | 224,701 | -0.18(-0.63%) |
May 07, 2007 | 29.02 | 29.06 | 28.82 | 29.06 | 155,753 | +0.05(+0.16%) |
May 04, 2007 | 29.31 | 29.31 | 28.78 | 29.01 | 242,427 | -0.30(-1.02%) |
May 03, 2007 | 29.50 | 29.60 | 29.18 | 29.31 | 399,093 | -0.57(-1.90%) |
May 02, 2007 | 29.65 | 30.07 | 29.56 | 29.88 | 598,248 | +0.26(+0.88%) |