Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.33 | 35.61 | 34.74 | 34.80 | 583,207 | -0.14(-0.40%) |
Jul 30, 2007 | 34.81 | 35.07 | 34.24 | 34.94 | 210,535 | +0.38(+1.09%) |
Jul 27, 2007 | 35.06 | 35.38 | 34.25 | 34.56 | 285,208 | -0.62(-1.75%) |
Jul 26, 2007 | 35.78 | 35.91 | 34.47 | 35.18 | 634,372 | -1.17(-3.21%) |
Jul 25, 2007 | 36.14 | 36.41 | 35.37 | 36.34 | 399,637 | +0.28(+0.77%) |
Jul 24, 2007 | 36.60 | 36.66 | 35.83 | 36.07 | 230,586 | -0.93(-2.50%) |
Jul 23, 2007 | 37.31 | 37.31 | 36.84 | 36.99 | 172,162 | -0.12(-0.33%) |
Jul 20, 2007 | 37.43 | 37.43 | 36.84 | 37.11 | 160,062 | -0.23(-0.60%) |
Jul 19, 2007 | 37.25 | 37.36 | 37.15 | 37.34 | 184,953 | +0.35(+0.95%) |
Jul 18, 2007 | 36.33 | 37.01 | 36.25 | 36.99 | 215,721 | +0.69(+1.89%) |
Jul 17, 2007 | 36.74 | 36.97 | 36.24 | 36.30 | 240,266 | -0.27(-0.74%) |
Jul 16, 2007 | 37.12 | 37.12 | 36.29 | 36.57 | 282,442 | -0.58(-1.57%) |
Jul 13, 2007 | 36.88 | 37.27 | 36.85 | 37.16 | 245,849 | +0.36(+0.97%) |
Jul 12, 2007 | 36.43 | 36.80 | 36.43 | 36.80 | 341,558 | +0.73(+2.03%) |
Jul 11, 2007 | 35.84 | 36.10 | 35.72 | 36.07 | 291,776 | +0.06(+0.18%) |
Jul 10, 2007 | 35.97 | 36.37 | 35.80 | 36.00 | 154,876 | -0.19(-0.53%) |
Jul 09, 2007 | 35.98 | 36.31 | 35.92 | 36.20 | 203,275 | +0.38(+1.07%) |
Jul 06, 2007 | 35.59 | 35.92 | 35.59 | 35.81 | 169,742 | +0.32(+0.90%) |
Jul 05, 2007 | 35.38 | 35.64 | 35.13 | 35.49 | 342,249 | +0.05(+0.15%) |
Jul 03, 2007 | 35.30 | 35.48 | 35.28 | 35.43 | 137,591 | +0.16(+0.45%) |
Jul 02, 2007 | 34.94 | 35.28 | 34.78 | 35.28 | 196,361 | +0.61(+1.76%) |
Jun 29, 2007 | 34.83 | 34.99 | 34.47 | 34.67 | 350,546 | +0.12(+0.33%) |
Jun 28, 2007 | 34.96 | 34.99 | 34.46 | 34.55 | 307,333 | -0.10(-0.30%) |
Jun 27, 2007 | 33.89 | 34.66 | 33.64 | 34.65 | 342,595 | +0.34(+0.99%) |
Jun 26, 2007 | 35.03 | 35.03 | 34.08 | 34.31 | 467,741 | -0.54(-1.56%) |
Jun 25, 2007 | 35.15 | 35.34 | 34.64 | 34.86 | 610,172 | -0.49(-1.38%) |
Jun 22, 2007 | 35.65 | 36.01 | 35.00 | 35.34 | 488,138 | -0.31(-0.87%) |
Jun 21, 2007 | 35.15 | 35.65 | 35.04 | 35.65 | 770,580 | +0.67(+1.91%) |
Jun 20, 2007 | 35.91 | 36.00 | 34.92 | 34.99 | 406,551 | -0.92(-2.56%) |
Jun 19, 2007 | 35.93 | 36.05 | 35.62 | 35.91 | 292,467 | -0.01(-0.03%) |
Jun 18, 2007 | 35.91 | 36.02 | 35.77 | 35.92 | 173,890 | +0.08(+0.22%) |
Jun 15, 2007 | 35.62 | 35.86 | 35.62 | 35.84 | 171,124 | +0.44(+1.25%) |
Jun 14, 2007 | 34.97 | 35.41 | 34.95 | 35.40 | 231,623 | +0.59(+1.70%) |
Jun 13, 2007 | 34.19 | 34.80 | 34.19 | 34.80 | 111,317 | +0.69(+2.01%) |
Jun 12, 2007 | 34.42 | 34.53 | 34.06 | 34.12 | 476,729 | -0.34(-0.97%) |
Jun 11, 2007 | 34.16 | 34.66 | 34.16 | 34.45 | 310,444 | +0.15(+0.43%) |
Jun 08, 2007 | 33.94 | 34.31 | 33.51 | 34.31 | 213,041 | +0.30(+0.89%) |
Jun 07, 2007 | 34.71 | 34.90 | 33.98 | 34.00 | 317,704 | -0.71(-2.03%) |
Jun 06, 2007 | 35.00 | 35.05 | 34.60 | 34.71 | 319,087 | -0.52(-1.49%) |
Jun 05, 2007 | 35.25 | 35.32 | 35.01 | 35.23 | 564,193 | -0.15(-0.43%) |
Jun 04, 2007 | 34.90 | 35.40 | 34.87 | 35.39 | 172,162 | +0.46(+1.31%) |
Jun 01, 2007 | 34.71 | 35.00 | 34.71 | 34.93 | 273,454 | +0.39(+1.12%) |
May 31, 2007 | 34.70 | 34.82 | 34.42 | 34.54 | 363,337 | -0.03(-0.09%) |
May 30, 2007 | 33.81 | 34.58 | 33.79 | 34.57 | 144,851 | +0.59(+1.73%) |
May 29, 2007 | 34.18 | 34.21 | 33.81 | 33.99 | 83,315 | -0.19(-0.55%) |
May 25, 2007 | 34.10 | 34.18 | 33.92 | 34.17 | 107,860 | +0.47(+1.39%) |
May 24, 2007 | 34.42 | 34.56 | 33.63 | 33.70 | 243,031 | -0.66(-1.92%) |
May 23, 2007 | 34.44 | 34.68 | 34.32 | 34.36 | 227,820 | +0.16(+0.47%) |
May 22, 2007 | 34.53 | 34.61 | 34.16 | 34.21 | 92,649 | -0.31(-0.90%) |
May 21, 2007 | 34.44 | 34.74 | 34.30 | 34.51 | 272,416 | +0.35(+1.03%) |
May 18, 2007 | 33.88 | 34.19 | 33.84 | 34.16 | 132,751 | +0.44(+1.31%) |
May 17, 2007 | 33.24 | 33.84 | 33.06 | 33.72 | 285,208 | +0.46(+1.38%) |
May 16, 2007 | 33.12 | 33.26 | 32.76 | 33.26 | 87,463 | +0.10(+0.29%) |
May 15, 2007 | 33.09 | 33.45 | 33.03 | 33.16 | 486,063 | +0.02(+0.06%) |
May 14, 2007 | 33.14 | 33.27 | 32.98 | 33.14 | 95,760 | +0.03(+0.10%) |
May 11, 2007 | 32.60 | 33.11 | 32.60 | 33.11 | 275,182 | +0.65(+2.01%) |
May 10, 2007 | 32.99 | 32.99 | 32.36 | 32.46 | 337,409 | -0.54(-1.62%) |
May 09, 2007 | 32.88 | 33.03 | 32.68 | 32.99 | 172,507 | -0.03(-0.08%) |
May 08, 2007 | 32.85 | 33.02 | 32.58 | 33.02 | 110,971 | -0.01(-0.02%) |
May 07, 2007 | 32.89 | 33.04 | 32.83 | 33.02 | 138,974 | +0.23(+0.69%) |
May 04, 2007 | 32.89 | 33.12 | 32.67 | 32.80 | 173,199 | +0.11(+0.34%) |
May 03, 2007 | 32.34 | 32.76 | 32.33 | 32.69 | 145,196 | +0.35(+1.07%) |
May 02, 2007 | 32.10 | 32.44 | 32.06 | 32.34 | 133,788 | +0.32(+1.01%) |