Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.47 | 29.00 | 27.90 | 27.95 | 466,300 | -0.52(-1.83%) |
Jul 30, 2007 | 27.75 | 28.54 | 27.17 | 28.47 | 495,100 | +0.69(+2.48%) |
Jul 27, 2007 | 28.28 | 28.70 | 27.52 | 27.78 | 924,100 | -0.65(-2.29%) |
Jul 26, 2007 | 29.14 | 29.35 | 27.86 | 28.43 | 893,300 | -1.28(-4.31%) |
Jul 25, 2007 | 30.31 | 30.42 | 29.23 | 29.71 | 479,000 | -0.41(-1.36%) |
Jul 24, 2007 | 31.08 | 31.10 | 30.01 | 30.12 | 467,500 | -1.32(-4.20%) |
Jul 23, 2007 | 30.80 | 31.75 | 30.69 | 31.44 | 446,300 | +0.80(+2.61%) |
Jul 20, 2007 | 31.16 | 31.16 | 30.11 | 30.64 | 543,500 | -0.59(-1.89%) |
Jul 19, 2007 | 31.25 | 31.52 | 31.16 | 31.23 | 262,788 | +0.20(+0.64%) |
Jul 18, 2007 | 31.30 | 31.37 | 30.35 | 31.03 | 358,700 | -0.52(-1.65%) |
Jul 17, 2007 | 31.57 | 31.86 | 31.43 | 31.55 | 504,700 | -0.07(-0.22%) |
Jul 16, 2007 | 31.30 | 32.18 | 31.22 | 31.62 | 418,100 | +0.41(+1.31%) |
Jul 13, 2007 | 30.85 | 31.22 | 30.70 | 31.21 | 511,800 | +0.21(+0.68%) |
Jul 12, 2007 | 30.50 | 31.10 | 30.47 | 31.00 | 500,800 | +0.66(+2.18%) |
Jul 11, 2007 | 30.19 | 30.43 | 29.93 | 30.34 | 414,700 | +0.07(+0.23%) |
Jul 10, 2007 | 30.76 | 31.04 | 30.25 | 30.27 | 307,800 | -0.86(-2.76%) |
Jul 09, 2007 | 30.90 | 31.31 | 30.44 | 31.13 | 364,200 | +0.36(+1.17%) |
Jul 06, 2007 | 30.19 | 30.86 | 30.00 | 30.77 | 249,400 | +0.47(+1.55%) |
Jul 05, 2007 | 30.35 | 30.56 | 29.99 | 30.30 | 150,000 | -0.10(-0.33%) |
Jul 03, 2007 | 30.27 | 30.48 | 30.00 | 30.40 | 73,400 | +0.16(+0.53%) |
Jul 02, 2007 | 30.06 | 30.24 | 29.76 | 30.24 | 236,100 | +0.26(+0.87%) |
Jun 29, 2007 | 30.45 | 30.50 | 29.83 | 29.98 | 297,900 | -0.34(-1.12%) |
Jun 28, 2007 | 30.13 | 30.67 | 29.98 | 30.32 | 223,200 | +0.25(+0.83%) |
Jun 27, 2007 | 29.62 | 30.13 | 29.35 | 30.07 | 360,600 | +0.20(+0.67%) |
Jun 26, 2007 | 29.93 | 30.10 | 29.74 | 29.87 | 412,700 | +0.15(+0.50%) |
Jun 25, 2007 | 30.28 | 30.55 | 29.49 | 29.72 | 409,600 | -0.48(-1.59%) |
Jun 22, 2007 | 30.42 | 31.00 | 30.16 | 30.20 | 808,200 | +0.02(+0.07%) |
Jun 21, 2007 | 29.32 | 30.27 | 28.96 | 30.18 | 492,100 | +0.77(+2.62%) |
Jun 20, 2007 | 30.10 | 30.23 | 29.37 | 29.41 | 275,900 | -0.67(-2.23%) |
Jun 19, 2007 | 30.12 | 30.26 | 29.81 | 30.08 | 319,900 | -0.21(-0.69%) |
Jun 18, 2007 | 30.17 | 30.37 | 29.85 | 30.29 | 478,700 | +0.29(+0.97%) |
Jun 15, 2007 | 30.70 | 30.75 | 29.89 | 30.00 | 705,900 | -0.24(-0.79%) |
Jun 14, 2007 | 30.66 | 30.77 | 30.21 | 30.24 | 487,500 | -0.42(-1.37%) |
Jun 13, 2007 | 29.75 | 30.80 | 29.70 | 30.66 | 582,700 | +1.01(+3.41%) |
Jun 12, 2007 | 29.95 | 30.13 | 29.54 | 29.65 | 514,100 | -0.30(-1.00%) |
Jun 11, 2007 | 29.39 | 30.05 | 29.09 | 29.95 | 405,100 | +0.54(+1.84%) |
Jun 08, 2007 | 28.94 | 29.59 | 28.78 | 29.41 | 298,500 | +0.47(+1.62%) |
Jun 07, 2007 | 29.25 | 29.40 | 28.84 | 28.94 | 609,200 | -0.44(-1.50%) |
Jun 06, 2007 | 29.51 | 29.65 | 29.17 | 29.38 | 333,400 | -0.53(-1.77%) |
Jun 05, 2007 | 30.04 | 30.14 | 29.54 | 29.91 | 477,800 | -0.28(-0.93%) |
Jun 04, 2007 | 30.40 | 30.40 | 29.87 | 30.19 | 391,000 | -0.22(-0.72%) |
Jun 01, 2007 | 29.75 | 30.42 | 29.70 | 30.41 | 1,040,900 | +0.67(+2.25%) |
May 31, 2007 | 29.66 | 30.00 | 29.50 | 29.74 | 546,150 | +0.13(+0.44%) |
May 30, 2007 | 29.06 | 29.61 | 28.75 | 29.61 | 570,000 | +0.45(+1.54%) |
May 29, 2007 | 29.32 | 29.64 | 28.97 | 29.16 | 493,872 | +0.00(+0.00%) |
May 25, 2007 | 28.28 | 29.29 | 28.28 | 29.16 | 744,675 | +1.12(+3.99%) |
May 24, 2007 | 28.95 | 29.11 | 27.98 | 28.04 | 693,100 | -0.81(-2.81%) |
May 23, 2007 | 29.00 | 30.00 | 28.64 | 28.85 | 1,019,976 | +0.63(+2.23%) |
May 22, 2007 | 27.91 | 28.50 | 27.91 | 28.22 | 813,600 | +0.40(+1.44%) |
May 21, 2007 | 26.88 | 27.96 | 26.88 | 27.82 | 444,200 | +0.91(+3.38%) |
May 18, 2007 | 26.63 | 27.27 | 26.42 | 26.91 | 352,600 | +0.28(+1.05%) |
May 17, 2007 | 26.62 | 26.76 | 26.22 | 26.63 | 592,600 | -0.09(-0.34%) |
May 16, 2007 | 26.15 | 26.77 | 26.02 | 26.72 | 236,200 | +0.66(+2.53%) |
May 15, 2007 | 26.34 | 26.84 | 25.96 | 26.06 | 346,500 | -0.22(-0.84%) |
May 14, 2007 | 26.60 | 26.77 | 25.93 | 26.28 | 250,600 | -0.32(-1.20%) |
May 11, 2007 | 26.50 | 26.73 | 26.35 | 26.60 | 190,900 | +0.19(+0.72%) |
May 10, 2007 | 27.03 | 27.03 | 26.38 | 26.41 | 261,200 | -0.79(-2.90%) |
May 09, 2007 | 27.01 | 27.31 | 26.91 | 27.20 | 230,700 | +0.19(+0.70%) |
May 08, 2007 | 26.77 | 27.14 | 26.32 | 27.01 | 212,900 | +0.09(+0.33%) |
May 07, 2007 | 26.90 | 27.09 | 26.69 | 26.92 | 171,800 | +0.05(+0.19%) |
May 04, 2007 | 26.73 | 26.88 | 26.60 | 26.87 | 232,500 | +0.14(+0.52%) |
May 03, 2007 | 26.70 | 26.80 | 26.40 | 26.73 | 172,700 | +0.09(+0.34%) |
May 02, 2007 | 26.17 | 26.80 | 26.07 | 26.64 | 218,800 | +0.43(+1.64%) |