Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.23 | 30.75 | 30.23 | 30.38 | 548,117 | +0.15(+0.50%) |
Jul 30, 2007 | 30.37 | 30.81 | 30.15 | 30.23 | 465,063 | -0.32(-1.05%) |
Jul 27, 2007 | 29.41 | 31.00 | 29.41 | 30.55 | 1,335,805 | +0.79(+2.65%) |
Jul 26, 2007 | 29.47 | 29.99 | 29.33 | 29.76 | 1,357,596 | -0.38(-1.26%) |
Jul 25, 2007 | 30.20 | 30.91 | 29.95 | 30.14 | 46,771 | -0.74(-2.40%) |
Jul 24, 2007 | 31.08 | 31.08 | 30.88 | 30.88 | 15,248 | -0.74(-2.34%) |
Jul 23, 2007 | 31.55 | 31.87 | 31.20 | 31.62 | 1,761,477 | -0.28(-0.88%) |
Jul 20, 2007 | 31.55 | 32.36 | 31.55 | 31.90 | 1,612,335 | +0.30(+0.95%) |
Jul 19, 2007 | 31.31 | 31.80 | 31.31 | 31.60 | 1,511,007 | -0.27(-0.85%) |
Jul 18, 2007 | 30.10 | 31.87 | 30.05 | 31.87 | 1,956,515 | +1.59(+5.25%) |
Jul 17, 2007 | 29.11 | 30.52 | 29.11 | 30.28 | 1,521,001 | +0.92(+3.13%) |
Jul 16, 2007 | 28.82 | 29.40 | 28.82 | 29.36 | 623,914 | +0.13(+0.44%) |
Jul 13, 2007 | 29.34 | 29.44 | 28.89 | 29.23 | 509,369 | -0.26(-0.88%) |
Jul 12, 2007 | 28.53 | 29.49 | 28.53 | 29.49 | 1,329,962 | +0.79(+2.75%) |
Jul 11, 2007 | 29.00 | 29.14 | 28.60 | 28.70 | 763,494 | -0.59(-2.01%) |
Jul 10, 2007 | 29.28 | 29.60 | 29.13 | 29.29 | 1,298,013 | -0.39(-1.31%) |
Jul 09, 2007 | 28.80 | 29.80 | 28.75 | 29.68 | 1,000,380 | +0.86(+2.98%) |
Jul 06, 2007 | 28.25 | 29.69 | 28.25 | 28.82 | 1,065,683 | +0.61(+2.16%) |
Jul 05, 2007 | 27.50 | 28.25 | 27.50 | 28.21 | 898,687 | +0.89(+3.26%) |
Jul 03, 2007 | 26.99 | 27.37 | 26.80 | 27.32 | 625,268 | +0.57(+2.13%) |
Jul 02, 2007 | 26.56 | 26.90 | 26.50 | 26.75 | 342,900 | +0.00(+0.00%) |
Jun 29, 2007 | 26.56 | 26.90 | 26.50 | 26.75 | 342,900 | +0.18(+0.68%) |
Jun 28, 2007 | 26.35 | 26.89 | 26.35 | 26.57 | 2,890,908 | +0.08(+0.30%) |
Jun 27, 2007 | 26.32 | 26.49 | 26.09 | 26.49 | 1,631,016 | +0.14(+0.53%) |
Jun 26, 2007 | 26.35 | 26.48 | 26.07 | 26.35 | 1,773,021 | -0.07(-0.26%) |
Jun 25, 2007 | 26.57 | 26.94 | 26.41 | 26.42 | 608,566 | -0.31(-1.16%) |
Jun 22, 2007 | 26.89 | 26.89 | 26.57 | 26.73 | 808,768 | -0.16(-0.60%) |
Jun 21, 2007 | 27.00 | 27.10 | 26.64 | 26.89 | 348,960 | -0.10(-0.37%) |
Jun 20, 2007 | 27.11 | 27.19 | 26.89 | 26.99 | 869,180 | -0.22(-0.81%) |
Jun 19, 2007 | 27.50 | 27.55 | 27.10 | 27.21 | 1,586,761 | -0.34(-1.23%) |
Jun 18, 2007 | 27.50 | 27.62 | 27.40 | 27.55 | 717,777 | +0.05(+0.18%) |
Jun 15, 2007 | 27.05 | 27.54 | 27.02 | 27.50 | 855,788 | +0.47(+1.74%) |
Jun 14, 2007 | 27.08 | 27.25 | 26.90 | 27.03 | 574,702 | -0.10(-0.37%) |
Jun 13, 2007 | 26.61 | 27.25 | 26.61 | 27.13 | 561,914 | +0.42(+1.57%) |
Jun 12, 2007 | 26.56 | 26.95 | 26.54 | 26.71 | 399,241 | -0.23(-0.85%) |
Jun 11, 2007 | 27.10 | 27.12 | 26.81 | 26.94 | 131,451 | -0.20(-0.74%) |
Jun 08, 2007 | 26.81 | 27.21 | 26.75 | 27.14 | 897,045 | +0.06(+0.22%) |
Jun 07, 2007 | 27.71 | 27.74 | 27.03 | 27.08 | 1,148,222 | -0.66(-2.38%) |
Jun 06, 2007 | 27.95 | 27.95 | 27.62 | 27.74 | 1,301,104 | -0.23(-0.82%) |
Jun 05, 2007 | 28.25 | 28.25 | 27.85 | 27.97 | 784,170 | -0.28(-0.99%) |
Jun 04, 2007 | 28.25 | 28.40 | 27.92 | 28.25 | 2,247,804 | -0.16(-0.56%) |
Jun 01, 2007 | 28.31 | 28.45 | 28.31 | 28.41 | 502,259 | +0.10(+0.35%) |
May 31, 2007 | 28.00 | 28.48 | 28.00 | 28.31 | 1,180,906 | +0.19(+0.68%) |
May 30, 2007 | 28.00 | 28.15 | 27.76 | 28.12 | 888,118 | -0.13(-0.46%) |
May 29, 2007 | 28.15 | 28.26 | 27.95 | 28.25 | 789,428 | +0.25(+0.89%) |
May 25, 2007 | 27.97 | 28.62 | 27.80 | 28.00 | 1,013,131 | +0.03(+0.11%) |
May 24, 2007 | 28.35 | 28.44 | 27.57 | 27.97 | 1,211,642 | -0.47(-1.65%) |
May 23, 2007 | 28.28 | 28.60 | 28.28 | 28.44 | 605,055 | +0.16(+0.57%) |
May 22, 2007 | 27.57 | 28.46 | 27.57 | 28.28 | 1,405,201 | +0.50(+1.80%) |
May 21, 2007 | 27.98 | 27.98 | 27.31 | 27.78 | 371,115 | +0.00(+0.00%) |
May 18, 2007 | 27.98 | 27.98 | 27.31 | 27.78 | 371,115 | -0.21(-0.75%) |
May 17, 2007 | 27.61 | 28.03 | 27.61 | 27.99 | 506,890 | +0.21(+0.76%) |
May 16, 2007 | 27.50 | 27.83 | 27.45 | 27.78 | 504,456 | +0.28(+1.02%) |
May 15, 2007 | 27.26 | 27.50 | 27.25 | 27.50 | 1,445,996 | +0.15(+0.55%) |
May 14, 2007 | 27.05 | 27.40 | 27.02 | 27.35 | 1,144,769 | +0.15(+0.55%) |
May 11, 2007 | 26.76 | 27.35 | 26.76 | 27.20 | 1,785,844 | +0.26(+0.97%) |
May 10, 2007 | 26.50 | 26.95 | 26.50 | 26.94 | 1,086,263 | +0.24(+0.90%) |
May 09, 2007 | 26.83 | 26.83 | 26.47 | 26.70 | 728,073 | -0.03(-0.11%) |
May 08, 2007 | 26.51 | 26.81 | 26.51 | 26.73 | 332,443 | +0.08(+0.30%) |
May 07, 2007 | 26.61 | 26.69 | 26.51 | 26.65 | 460,927 | +0.13(+0.49%) |
May 04, 2007 | 26.50 | 26.70 | 26.40 | 26.52 | 769,813 | -0.10(-0.38%) |
May 03, 2007 | 26.50 | 26.80 | 26.40 | 26.62 | 848,947 | +0.08(+0.30%) |
May 02, 2007 | 26.22 | 26.60 | 26.22 | 26.54 | 554,642 | +0.22(+0.84%) |