Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.88 | 32.51 | 31.88 | 32.06 | 77,270 | +0.47(+1.50%) |
Jul 30, 2007 | 30.85 | 31.86 | 30.85 | 31.59 | 134,616 | +0.79(+2.55%) |
Jul 27, 2007 | 30.42 | 31.02 | 30.35 | 30.80 | 133,577 | +0.08(+0.26%) |
Jul 26, 2007 | 31.02 | 31.31 | 30.25 | 30.72 | 339,746 | -1.78(-5.49%) |
Jul 25, 2007 | 32.84 | 32.95 | 32.20 | 32.51 | 143,105 | -0.06(-0.18%) |
Jul 24, 2007 | 32.83 | 32.86 | 32.32 | 32.57 | 192,829 | -0.38(-1.16%) |
Jul 23, 2007 | 32.50 | 32.95 | 32.48 | 32.95 | 94,595 | +0.70(+2.17%) |
Jul 20, 2007 | 32.76 | 32.76 | 32.21 | 32.25 | 182,953 | -0.51(-1.55%) |
Jul 19, 2007 | 32.39 | 32.78 | 32.32 | 32.76 | 104,124 | +0.69(+2.16%) |
Jul 18, 2007 | 31.58 | 32.06 | 31.49 | 32.06 | 243,591 | +0.18(+0.58%) |
Jul 17, 2007 | 32.03 | 32.17 | 31.73 | 31.88 | 101,005 | -0.01(-0.02%) |
Jul 16, 2007 | 32.46 | 32.46 | 31.88 | 31.88 | 97,540 | -0.53(-1.64%) |
Jul 13, 2007 | 32.21 | 32.49 | 32.18 | 32.42 | 59,425 | +0.03(+0.11%) |
Jul 12, 2007 | 31.80 | 32.49 | 31.80 | 32.38 | 174,637 | +0.91(+2.90%) |
Jul 11, 2007 | 31.11 | 31.58 | 31.11 | 31.47 | 124,048 | +0.44(+1.41%) |
Jul 10, 2007 | 32.12 | 32.12 | 31.00 | 31.03 | 173,944 | -0.80(-2.52%) |
Jul 09, 2007 | 31.77 | 32.26 | 31.66 | 31.83 | 107,242 | +0.32(+1.01%) |
Jul 06, 2007 | 31.11 | 31.53 | 31.11 | 31.51 | 175,677 | +0.44(+1.41%) |
Jul 05, 2007 | 30.88 | 31.19 | 30.87 | 31.08 | 134,616 | +0.24(+0.77%) |
Jul 03, 2007 | 30.61 | 30.88 | 30.61 | 30.84 | 82,987 | +0.55(+1.83%) |
Jul 02, 2007 | 30.00 | 30.29 | 30.00 | 30.29 | 154,713 | +0.44(+1.47%) |
Jun 29, 2007 | 29.61 | 29.90 | 29.61 | 29.85 | 98,406 | +0.23(+0.76%) |
Jun 28, 2007 | 29.52 | 29.75 | 29.52 | 29.62 | 56,480 | -0.16(-0.54%) |
Jun 27, 2007 | 29.15 | 29.79 | 29.09 | 29.78 | 71,552 | +0.40(+1.36%) |
Jun 26, 2007 | 29.44 | 29.77 | 29.34 | 29.39 | 150,209 | +0.36(+1.25%) |
Jun 25, 2007 | 29.12 | 29.39 | 28.85 | 29.02 | 154,367 | -0.07(-0.24%) |
Jun 22, 2007 | 29.21 | 29.38 | 29.04 | 29.09 | 82,294 | -0.33(-1.14%) |
Jun 21, 2007 | 29.09 | 29.55 | 29.06 | 29.43 | 125,087 | +0.13(+0.43%) |
Jun 20, 2007 | 29.84 | 29.94 | 29.21 | 29.30 | 117,984 | -0.34(-1.15%) |
Jun 19, 2007 | 29.78 | 29.78 | 29.34 | 29.64 | 212,926 | -0.13(-0.45%) |
Jun 18, 2007 | 29.73 | 29.93 | 29.68 | 29.77 | 91,303 | -0.12(-0.41%) |
Jun 15, 2007 | 29.97 | 30.01 | 29.79 | 29.89 | 125,434 | +0.08(+0.27%) |
Jun 14, 2007 | 29.44 | 29.87 | 29.44 | 29.81 | 80,215 | +0.58(+1.97%) |
Jun 13, 2007 | 28.63 | 29.27 | 28.48 | 29.23 | 94,422 | +0.87(+3.07%) |
Jun 12, 2007 | 28.55 | 28.76 | 28.31 | 28.36 | 93,729 | -0.59(-2.03%) |
Jun 11, 2007 | 28.74 | 29.21 | 28.41 | 28.95 | 79,349 | +0.19(+0.66%) |
Jun 08, 2007 | 28.25 | 28.89 | 28.25 | 28.76 | 145,704 | +0.51(+1.80%) |
Jun 07, 2007 | 28.92 | 28.92 | 28.03 | 28.25 | 192,655 | -0.76(-2.61%) |
Jun 06, 2007 | 29.29 | 29.38 | 28.95 | 29.01 | 109,495 | -0.57(-1.93%) |
Jun 05, 2007 | 29.55 | 29.66 | 29.32 | 29.58 | 107,242 | -0.27(-0.89%) |
Jun 04, 2007 | 29.99 | 29.99 | 29.44 | 29.85 | 129,765 | -0.02(-0.08%) |
Jun 01, 2007 | 29.44 | 29.87 | 29.33 | 29.87 | 95,981 | +0.91(+3.15%) |
May 31, 2007 | 28.88 | 29.15 | 28.72 | 28.96 | 124,048 | +0.47(+1.64%) |
May 30, 2007 | 27.71 | 28.49 | 27.71 | 28.49 | 116,251 | +0.27(+0.94%) |
May 29, 2007 | 28.45 | 28.45 | 27.94 | 28.22 | 164,415 | -0.86(-2.96%) |
May 25, 2007 | 28.51 | 29.10 | 28.51 | 29.08 | 73,285 | +0.84(+2.98%) |
May 24, 2007 | 29.03 | 29.03 | 28.05 | 28.24 | 202,877 | -1.04(-3.55%) |
May 23, 2007 | 29.57 | 29.57 | 28.64 | 29.28 | 140,507 | -0.43(-1.46%) |
May 22, 2007 | 29.75 | 29.84 | 29.61 | 29.71 | 40,714 | -0.13(-0.43%) |
May 21, 2007 | 29.89 | 30.01 | 29.58 | 29.84 | 116,425 | +0.01(+0.02%) |
May 18, 2007 | 29.47 | 29.84 | 29.33 | 29.84 | 111,054 | +0.54(+1.85%) |
May 17, 2007 | 29.55 | 29.58 | 29.25 | 29.29 | 69,473 | -0.09(-0.31%) |
May 16, 2007 | 29.21 | 29.49 | 29.11 | 29.39 | 115,905 | +0.44(+1.52%) |
May 15, 2007 | 29.78 | 29.78 | 28.92 | 28.95 | 185,899 | -0.70(-2.38%) |
May 14, 2007 | 29.70 | 29.78 | 29.25 | 29.65 | 79,176 | -0.07(-0.23%) |
May 11, 2007 | 29.04 | 29.72 | 28.98 | 29.72 | 172,038 | +0.48(+1.64%) |
May 10, 2007 | 29.60 | 29.63 | 29.05 | 29.24 | 133,750 | -0.63(-2.11%) |
May 09, 2007 | 29.70 | 29.94 | 29.47 | 29.87 | 81,081 | +0.14(+0.49%) |
May 08, 2007 | 29.78 | 29.78 | 29.45 | 29.73 | 100,659 | -0.12(-0.39%) |
May 07, 2007 | 29.98 | 30.13 | 29.78 | 29.84 | 175,711 | +0.06(+0.19%) |
May 04, 2007 | 29.75 | 30.13 | 29.59 | 29.78 | 321,382 | +0.08(+0.27%) |
May 03, 2007 | 30.02 | 30.03 | 29.55 | 29.70 | 213,099 | -0.14(-0.48%) |
May 02, 2007 | 30.22 | 30.33 | 29.73 | 29.85 | 323,980 | -0.38(-1.24%) |