Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.55 | 29.28 | 27.19 | 27.53 | 156,000 | -1.10(-3.84%) |
Jul 30, 2007 | 28.15 | 28.79 | 27.00 | 28.63 | 226,600 | +0.62(+2.21%) |
Jul 27, 2007 | 29.16 | 29.16 | 27.98 | 28.01 | 130,200 | -1.00(-3.45%) |
Jul 26, 2007 | 30.70 | 30.70 | 28.66 | 29.01 | 173,800 | -2.12(-6.81%) |
Jul 25, 2007 | 30.70 | 31.13 | 29.84 | 31.13 | 114,800 | +0.53(+1.73%) |
Jul 24, 2007 | 31.52 | 31.97 | 30.43 | 30.60 | 154,800 | -1.75(-5.41%) |
Jul 23, 2007 | 31.59 | 32.93 | 31.14 | 32.35 | 140,300 | +0.58(+1.83%) |
Jul 20, 2007 | 33.64 | 33.68 | 31.29 | 31.77 | 175,400 | -1.94(-5.75%) |
Jul 19, 2007 | 32.55 | 34.00 | 32.20 | 33.71 | 156,300 | +1.44(+4.46%) |
Jul 18, 2007 | 32.61 | 32.92 | 31.84 | 32.27 | 191,400 | -0.65(-1.97%) |
Jul 17, 2007 | 31.87 | 33.30 | 31.87 | 32.92 | 221,600 | +1.66(+5.31%) |
Jul 16, 2007 | 30.62 | 31.46 | 30.62 | 31.26 | 198,100 | +0.66(+2.16%) |
Jul 13, 2007 | 30.90 | 31.15 | 29.85 | 30.60 | 218,100 | -0.55(-1.77%) |
Jul 12, 2007 | 32.23 | 32.23 | 29.93 | 31.15 | 362,900 | -2.71(-8.00%) |
Jul 11, 2007 | 34.05 | 34.11 | 33.60 | 33.86 | 159,700 | +0.09(+0.27%) |
Jul 10, 2007 | 34.20 | 34.23 | 33.31 | 33.77 | 278,700 | -0.28(-0.82%) |
Jul 09, 2007 | 33.48 | 34.36 | 33.43 | 34.05 | 202,900 | +0.91(+2.75%) |
Jul 06, 2007 | 33.98 | 34.20 | 32.90 | 33.14 | 167,300 | -0.53(-1.57%) |
Jul 05, 2007 | 32.90 | 33.87 | 32.70 | 33.67 | 180,600 | +1.43(+4.44%) |
Jul 03, 2007 | 32.44 | 32.50 | 32.10 | 32.24 | 143,700 | +0.15(+0.47%) |
Jul 02, 2007 | 30.50 | 32.39 | 30.40 | 32.09 | 228,200 | +1.91(+6.33%) |
Jun 29, 2007 | 29.82 | 30.40 | 29.74 | 30.18 | 194,500 | +0.49(+1.65%) |
Jun 28, 2007 | 30.05 | 30.59 | 29.62 | 29.69 | 184,600 | -0.40(-1.33%) |
Jun 27, 2007 | 29.45 | 30.17 | 29.01 | 30.09 | 210,600 | +0.39(+1.31%) |
Jun 26, 2007 | 29.75 | 29.94 | 29.06 | 29.70 | 174,000 | +0.04(+0.13%) |
Jun 25, 2007 | 29.00 | 29.83 | 28.92 | 29.66 | 165,400 | +0.64(+2.21%) |
Jun 22, 2007 | 29.73 | 29.95 | 29.02 | 29.02 | 272,500 | -0.84(-2.81%) |
Jun 21, 2007 | 30.13 | 30.45 | 29.48 | 29.86 | 171,200 | -0.21(-0.70%) |
Jun 20, 2007 | 30.00 | 30.69 | 29.73 | 30.07 | 169,200 | +0.01(+0.03%) |
Jun 19, 2007 | 29.55 | 30.14 | 29.10 | 30.06 | 157,700 | +0.70(+2.38%) |
Jun 18, 2007 | 29.31 | 29.92 | 29.18 | 29.36 | 171,500 | +0.24(+0.82%) |
Jun 15, 2007 | 29.90 | 29.90 | 28.53 | 29.12 | 265,500 | +0.13(+0.45%) |
Jun 14, 2007 | 27.86 | 29.36 | 27.86 | 28.99 | 167,300 | +0.75(+2.66%) |
Jun 13, 2007 | 27.20 | 28.52 | 27.20 | 28.24 | 231,600 | +1.23(+4.55%) |
Jun 12, 2007 | 27.59 | 27.94 | 26.94 | 27.01 | 154,600 | -0.52(-1.89%) |
Jun 11, 2007 | 27.90 | 28.50 | 27.30 | 27.53 | 166,500 | -0.37(-1.33%) |
Jun 08, 2007 | 27.02 | 28.42 | 26.85 | 27.90 | 99,800 | +0.43(+1.57%) |
Jun 07, 2007 | 27.72 | 28.23 | 27.14 | 27.47 | 115,200 | -0.34(-1.22%) |
Jun 06, 2007 | 26.90 | 27.89 | 26.84 | 27.81 | 130,900 | +0.74(+2.73%) |
Jun 05, 2007 | 26.44 | 27.25 | 26.14 | 27.07 | 151,400 | +0.69(+2.62%) |
Jun 04, 2007 | 24.80 | 26.51 | 24.80 | 26.38 | 166,900 | +1.58(+6.37%) |
Jun 01, 2007 | 25.19 | 25.30 | 24.50 | 24.80 | 54,900 | -0.33(-1.31%) |
May 31, 2007 | 25.14 | 25.49 | 24.63 | 25.13 | 77,100 | -0.18(-0.71%) |
May 30, 2007 | 25.01 | 25.33 | 24.33 | 25.31 | 96,200 | +0.15(+0.60%) |
May 29, 2007 | 24.65 | 25.16 | 24.40 | 25.16 | 100,300 | +0.76(+3.11%) |
May 25, 2007 | 24.05 | 24.47 | 24.01 | 24.40 | 55,700 | +0.40(+1.67%) |
May 24, 2007 | 24.20 | 24.50 | 23.66 | 24.00 | 123,000 | -0.26(-1.07%) |
May 23, 2007 | 24.75 | 24.78 | 24.23 | 24.26 | 123,800 | -0.49(-1.98%) |
May 22, 2007 | 24.62 | 24.82 | 24.35 | 24.75 | 78,600 | +0.05(+0.20%) |
May 21, 2007 | 24.24 | 24.74 | 24.19 | 24.70 | 90,000 | +0.39(+1.60%) |
May 18, 2007 | 23.22 | 24.45 | 23.20 | 24.31 | 112,000 | +1.09(+4.69%) |
May 17, 2007 | 23.44 | 23.53 | 23.08 | 23.22 | 46,600 | -0.33(-1.40%) |
May 16, 2007 | 23.16 | 23.72 | 23.02 | 23.55 | 47,000 | +0.29(+1.25%) |
May 15, 2007 | 23.30 | 23.69 | 23.01 | 23.26 | 64,300 | -0.07(-0.30%) |
May 14, 2007 | 23.40 | 23.50 | 22.93 | 23.33 | 207,871 | -0.02(-0.09%) |
May 11, 2007 | 23.02 | 23.50 | 23.02 | 23.35 | 75,500 | +0.33(+1.43%) |
May 10, 2007 | 23.50 | 23.55 | 23.01 | 23.02 | 75,500 | -0.59(-2.50%) |
May 09, 2007 | 23.60 | 24.00 | 23.30 | 23.61 | 74,700 | +0.04(+0.17%) |
May 08, 2007 | 22.55 | 23.64 | 22.50 | 23.57 | 212,900 | +0.93(+4.11%) |
May 07, 2007 | 22.14 | 22.99 | 22.14 | 22.64 | 116,300 | +0.45(+2.03%) |
May 04, 2007 | 22.68 | 23.00 | 22.16 | 22.19 | 169,300 | -0.12(-0.54%) |
May 03, 2007 | 20.60 | 22.78 | 20.15 | 22.31 | 288,300 | +1.68(+8.14%) |
May 02, 2007 | 20.29 | 20.68 | 20.28 | 20.63 | 78,900 | +0.40(+1.98%) |