Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.57 | 29.84 | 28.63 | 28.87 | 2,161,621 | -0.30(-1.04%) |
Jul 30, 2007 | 28.22 | 29.46 | 28.22 | 29.18 | 2,536,864 | +1.10(+3.92%) |
Jul 27, 2007 | 28.29 | 28.50 | 27.34 | 28.08 | 2,908,194 | -0.25(-0.88%) |
Jul 26, 2007 | 28.75 | 28.86 | 27.45 | 28.33 | 2,110,399 | -1.13(-3.84%) |
Jul 25, 2007 | 29.99 | 30.14 | 29.10 | 29.46 | 1,865,496 | -0.02(-0.08%) |
Jul 24, 2007 | 29.85 | 29.92 | 29.37 | 29.48 | 1,382,870 | -0.62(-2.05%) |
Jul 23, 2007 | 29.87 | 30.21 | 29.64 | 30.10 | 1,021,669 | +0.41(+1.39%) |
Jul 20, 2007 | 30.07 | 30.07 | 29.64 | 29.68 | 1,018,336 | -0.34(-1.14%) |
Jul 19, 2007 | 29.82 | 30.22 | 29.63 | 30.03 | 894,730 | +0.20(+0.68%) |
Jul 18, 2007 | 29.48 | 29.82 | 29.31 | 29.82 | 1,515,194 | -0.05(-0.16%) |
Jul 17, 2007 | 30.88 | 31.04 | 29.83 | 29.87 | 1,594,692 | -0.96(-3.11%) |
Jul 16, 2007 | 30.74 | 30.96 | 30.29 | 30.83 | 1,110,527 | +0.19(+0.61%) |
Jul 13, 2007 | 31.05 | 31.09 | 30.39 | 30.64 | 992,819 | -0.14(-0.46%) |
Jul 12, 2007 | 30.21 | 30.83 | 30.14 | 30.78 | 1,279,138 | +0.91(+3.05%) |
Jul 11, 2007 | 29.91 | 30.14 | 29.64 | 29.87 | 1,317,990 | -0.14(-0.47%) |
Jul 10, 2007 | 30.81 | 30.84 | 29.88 | 30.01 | 801,256 | -0.88(-2.85%) |
Jul 09, 2007 | 31.53 | 31.53 | 30.74 | 30.89 | 808,437 | +0.23(+0.74%) |
Jul 06, 2007 | 31.11 | 31.11 | 30.56 | 30.67 | 1,081,421 | -0.44(-1.43%) |
Jul 05, 2007 | 31.04 | 31.31 | 30.75 | 31.11 | 1,169,252 | +0.08(+0.25%) |
Jul 03, 2007 | 31.19 | 31.51 | 30.95 | 31.03 | 683,164 | -0.20(-0.62%) |
Jul 02, 2007 | 30.67 | 31.34 | 30.63 | 31.23 | 873,573 | +0.56(+1.83%) |
Jun 29, 2007 | 30.99 | 31.12 | 30.31 | 30.67 | 1,007,309 | -0.30(-0.96%) |
Jun 28, 2007 | 30.17 | 31.08 | 30.10 | 30.96 | 1,191,691 | +0.88(+2.93%) |
Jun 27, 2007 | 30.21 | 30.43 | 29.75 | 30.08 | 989,742 | -0.42(-1.38%) |
Jun 26, 2007 | 30.63 | 30.81 | 30.22 | 30.50 | 888,960 | -0.19(-0.61%) |
Jun 25, 2007 | 30.69 | 30.93 | 30.28 | 30.69 | 774,458 | -0.19(-0.61%) |
Jun 22, 2007 | 30.88 | 31.17 | 30.67 | 30.88 | 656,751 | +0.01(+0.03%) |
Jun 21, 2007 | 31.01 | 31.06 | 30.61 | 30.87 | 1,396,461 | -0.13(-0.43%) |
Jun 20, 2007 | 31.97 | 32.07 | 30.92 | 31.00 | 2,051,161 | -0.59(-1.88%) |
Jun 19, 2007 | 31.47 | 31.91 | 31.08 | 31.59 | 1,028,080 | +0.12(+0.40%) |
Jun 18, 2007 | 31.03 | 31.63 | 31.03 | 31.47 | 1,401,846 | +0.78(+2.54%) |
Jun 15, 2007 | 30.69 | 31.10 | 30.51 | 30.69 | 943,326 | +0.07(+0.23%) |
Jun 14, 2007 | 30.61 | 31.02 | 30.52 | 30.62 | 945,634 | +0.12(+0.41%) |
Jun 13, 2007 | 30.33 | 30.79 | 30.27 | 30.49 | 900,885 | +0.29(+0.96%) |
Jun 12, 2007 | 30.38 | 30.72 | 29.82 | 30.21 | 743,044 | -0.29(-0.95%) |
Jun 11, 2007 | 30.30 | 30.68 | 30.24 | 30.49 | 540,838 | +0.20(+0.64%) |
Jun 08, 2007 | 29.80 | 30.36 | 29.78 | 30.30 | 679,831 | +0.35(+1.17%) |
Jun 07, 2007 | 30.65 | 30.74 | 29.66 | 29.95 | 1,261,444 | -0.67(-2.19%) |
Jun 06, 2007 | 30.81 | 31.17 | 30.52 | 30.62 | 930,376 | -0.73(-2.34%) |
Jun 05, 2007 | 31.46 | 31.64 | 30.63 | 31.35 | 1,166,560 | -0.11(-0.35%) |
Jun 04, 2007 | 31.27 | 31.77 | 31.19 | 31.46 | 715,220 | -0.08(-0.25%) |
Jun 01, 2007 | 31.39 | 31.91 | 31.11 | 31.54 | 1,595,718 | +0.47(+1.51%) |
May 31, 2007 | 31.20 | 32.18 | 30.92 | 31.07 | 1,881,285 | +20.70(+199.50%) |
May 30, 2007 | 9.984 | 10.39 | 9.910 | 10.37 | 1,491,345 | +0.26(+2.54%) |
May 29, 2007 | 10.18 | 10.37 | 10.07 | 10.12 | 1,713,681 | +0.01(+0.08%) |
May 25, 2007 | 10.05 | 10.15 | 9.995 | 10.11 | 732,017 | +0.14(+1.42%) |
May 24, 2007 | 10.27 | 10.31 | 9.909 | 9.969 | 1,751,109 | -0.32(-3.11%) |
May 23, 2007 | 10.28 | 10.46 | 10.23 | 10.29 | 971,778 | +0.02(+0.17%) |
May 22, 2007 | 10.32 | 10.34 | 10.24 | 10.27 | 831,260 | -0.04(-0.43%) |
May 21, 2007 | 10.27 | 10.37 | 10.26 | 10.32 | 893,961 | +0.05(+0.50%) |
May 18, 2007 | 10.21 | 10.27 | 10.17 | 10.26 | 1,098,602 | +0.10(+0.95%) |
May 17, 2007 | 10.07 | 10.20 | 9.852 | 10.17 | 1,592,127 | +0.10(+0.96%) |
May 16, 2007 | 9.835 | 10.10 | 9.794 | 10.07 | 1,240,274 | +0.33(+3.38%) |
May 15, 2007 | 9.758 | 9.867 | 9.718 | 9.741 | 731,747 | -0.02(-0.18%) |
May 14, 2007 | 9.688 | 9.770 | 9.648 | 9.758 | 845,493 | +0.06(+0.61%) |
May 11, 2007 | 9.593 | 9.814 | 9.593 | 9.699 | 937,428 | +0.10(+1.02%) |
May 10, 2007 | 9.879 | 9.870 | 9.590 | 9.601 | 1,373,695 | -0.33(-3.28%) |
May 09, 2007 | 9.757 | 9.956 | 9.757 | 9.927 | 1,466,727 | +0.17(+1.74%) |
May 08, 2007 | 9.792 | 9.799 | 9.632 | 9.757 | 1,255,546 | -0.10(-1.01%) |
May 07, 2007 | 9.887 | 9.910 | 9.775 | 9.857 | 1,121,298 | +0.02(+0.20%) |
May 04, 2007 | 9.776 | 9.853 | 9.706 | 9.837 | 2,203,360 | +0.15(+1.59%) |
May 03, 2007 | 9.618 | 9.727 | 9.530 | 9.683 | 1,595,974 | +0.09(+0.95%) |
May 02, 2007 | 9.554 | 9.626 | 9.504 | 9.592 | 1,610,207 | +0.03(+0.27%) |