Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.20 | 30.33 | 29.64 | 29.66 | 416,188 | -0.09(-0.29%) |
Jul 30, 2007 | 29.49 | 29.90 | 29.27 | 29.75 | 181,263 | +0.37(+1.27%) |
Jul 27, 2007 | 29.99 | 30.18 | 29.38 | 29.38 | 695,727 | -0.60(-2.00%) |
Jul 26, 2007 | 30.55 | 30.66 | 29.65 | 29.98 | 633,330 | -0.92(-2.99%) |
Jul 25, 2007 | 31.03 | 31.27 | 30.46 | 30.90 | 282,658 | -0.01(-0.04%) |
Jul 24, 2007 | 31.91 | 31.91 | 30.80 | 30.91 | 425,236 | -0.99(-3.11%) |
Jul 23, 2007 | 31.94 | 32.13 | 31.86 | 31.91 | 105,139 | +0.08(+0.26%) |
Jul 20, 2007 | 32.28 | 32.28 | 31.76 | 31.83 | 418,060 | -0.45(-1.40%) |
Jul 19, 2007 | 31.82 | 32.29 | 31.82 | 32.28 | 96,403 | +0.62(+1.95%) |
Jul 18, 2007 | 31.36 | 31.72 | 31.36 | 31.66 | 321,033 | +0.20(+0.62%) |
Jul 17, 2007 | 31.56 | 31.69 | 31.46 | 31.46 | 463,532 | -0.01(-0.04%) |
Jul 16, 2007 | 31.84 | 31.94 | 31.46 | 31.48 | 53,037 | -0.49(-1.53%) |
Jul 13, 2007 | 31.51 | 32.03 | 31.51 | 31.97 | 122,922 | +0.41(+1.31%) |
Jul 12, 2007 | 31.26 | 31.56 | 31.26 | 31.55 | 335,072 | +0.38(+1.23%) |
Jul 11, 2007 | 31.04 | 31.17 | 30.94 | 31.17 | 187,503 | +0.20(+0.65%) |
Jul 10, 2007 | 31.26 | 31.34 | 30.95 | 30.97 | 171,280 | -0.43(-1.37%) |
Jul 09, 2007 | 31.41 | 31.46 | 31.33 | 31.40 | 147,569 | +0.15(+0.48%) |
Jul 06, 2007 | 31.38 | 31.38 | 30.99 | 31.25 | 86,107 | -0.15(-0.48%) |
Jul 05, 2007 | 31.34 | 31.61 | 31.02 | 31.40 | 144,449 | -0.06(-0.18%) |
Jul 03, 2007 | 31.54 | 31.65 | 31.31 | 31.45 | 180,639 | +0.00(+0.00%) |
Jul 02, 2007 | 30.90 | 31.46 | 31.09 | 31.45 | 952,491 | +0.59(+1.90%) |
Jun 29, 2007 | 31.01 | 31.15 | 30.60 | 30.87 | 163,168 | +0.05(+0.16%) |
Jun 28, 2007 | 30.95 | 31.22 | 30.77 | 30.82 | 142,577 | -0.23(-0.75%) |
Jun 27, 2007 | 30.40 | 31.05 | 30.40 | 31.05 | 195,614 | +0.44(+1.43%) |
Jun 26, 2007 | 30.99 | 31.18 | 30.61 | 30.61 | 164,416 | -0.10(-0.31%) |
Jun 25, 2007 | 30.63 | 31.06 | 30.60 | 30.71 | 237,420 | +0.03(+0.09%) |
Jun 22, 2007 | 30.98 | 31.09 | 30.55 | 30.68 | 167,536 | -0.44(-1.41%) |
Jun 21, 2007 | 30.86 | 31.25 | 30.76 | 31.12 | 232,741 | +0.18(+0.57%) |
Jun 20, 2007 | 31.77 | 31.80 | 30.91 | 30.94 | 242,100 | -0.74(-2.34%) |
Jun 19, 2007 | 31.66 | 31.76 | 31.51 | 31.68 | 399,653 | +0.03(+0.10%) |
Jun 18, 2007 | 31.92 | 31.92 | 31.59 | 31.65 | 185,943 | -0.27(-0.84%) |
Jun 15, 2007 | 31.89 | 32.01 | 31.82 | 31.92 | 225,877 | +0.45(+1.43%) |
Jun 14, 2007 | 31.39 | 31.58 | 31.37 | 31.47 | 268,931 | +0.12(+0.40%) |
Jun 13, 2007 | 30.91 | 31.35 | 30.91 | 31.35 | 467,978 | +0.58(+1.89%) |
Jun 12, 2007 | 30.96 | 31.18 | 30.76 | 30.77 | 370,014 | -0.42(-1.34%) |
Jun 11, 2007 | 30.85 | 31.36 | 30.85 | 31.18 | 572,805 | +0.29(+0.93%) |
Jun 08, 2007 | 30.59 | 30.95 | 30.53 | 30.90 | 887,817 | +0.37(+1.20%) |
Jun 07, 2007 | 31.42 | 31.44 | 30.52 | 30.53 | 1,252,309 | -1.09(-3.46%) |
Jun 06, 2007 | 31.84 | 31.86 | 31.53 | 31.62 | 444,579 | -0.45(-1.40%) |
Jun 05, 2007 | 32.42 | 32.43 | 32.01 | 32.07 | 431,163 | -0.44(-1.34%) |
Jun 04, 2007 | 32.51 | 32.56 | 32.29 | 32.51 | 349,735 | -0.04(-0.14%) |
Jun 01, 2007 | 32.75 | 32.86 | 32.51 | 32.55 | 350,983 | -0.14(-0.42%) |
May 31, 2007 | 32.69 | 32.81 | 32.60 | 32.69 | 373,134 | +0.08(+0.25%) |
May 30, 2007 | 32.08 | 32.62 | 32.07 | 32.61 | 219,949 | +0.35(+1.07%) |
May 29, 2007 | 32.10 | 32.45 | 32.10 | 32.26 | 285,466 | +0.22(+0.70%) |
May 25, 2007 | 32.19 | 32.35 | 31.79 | 32.04 | 588,404 | -0.04(-0.13%) |
May 24, 2007 | 32.90 | 32.96 | 32.06 | 32.08 | 404,021 | -0.86(-2.61%) |
May 23, 2007 | 33.42 | 33.44 | 32.90 | 32.94 | 412,444 | -0.38(-1.15%) |
May 22, 2007 | 33.48 | 33.52 | 33.33 | 33.33 | 117,306 | -0.12(-0.36%) |
May 21, 2007 | 33.43 | 33.49 | 33.33 | 33.45 | 211,526 | +0.08(+0.23%) |
May 18, 2007 | 33.24 | 33.37 | 33.21 | 33.37 | 78,620 | +0.21(+0.63%) |
May 17, 2007 | 33.29 | 33.29 | 33.10 | 33.16 | 201,230 | -0.14(-0.42%) |
May 16, 2007 | 33.30 | 33.31 | 33.17 | 33.30 | 198,734 | +0.19(+0.58%) |
May 15, 2007 | 33.11 | 33.46 | 33.10 | 33.11 | 121,050 | +0.04(+0.12%) |
May 14, 2007 | 33.05 | 33.15 | 32.98 | 33.07 | 101,083 | +0.11(+0.33%) |
May 11, 2007 | 32.77 | 32.96 | 32.77 | 32.96 | 87,979 | +0.25(+0.77%) |
May 10, 2007 | 33.03 | 33.04 | 32.69 | 32.71 | 223,381 | -0.37(-1.10%) |
May 09, 2007 | 33.09 | 33.10 | 32.95 | 33.08 | 411,820 | +0.10(+0.29%) |
May 08, 2007 | 33.09 | 33.09 | 32.87 | 32.98 | 163,480 | -0.16(-0.48%) |
May 07, 2007 | 33.01 | 33.17 | 33.00 | 33.14 | 107,634 | +0.30(+0.92%) |
May 04, 2007 | 32.87 | 32.98 | 32.80 | 32.84 | 248,652 | +0.02(+0.06%) |
May 03, 2007 | 32.97 | 33.01 | 32.76 | 32.82 | 120,426 | -0.08(-0.24%) |
May 02, 2007 | 32.73 | 32.91 | 32.68 | 32.90 | 132,281 | +0.20(+0.61%) |