Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.73 | 32.01 | 31.36 | 31.56 | 362,750 | +0.76(+2.47%) |
Jul 30, 2007 | 31.28 | 31.28 | 30.31 | 30.80 | 489,737 | -0.38(-1.22%) |
Jul 27, 2007 | 32.36 | 32.36 | 30.26 | 31.18 | 705,059 | -1.09(-3.39%) |
Jul 26, 2007 | 32.68 | 32.75 | 31.85 | 32.28 | 234,255 | -1.00(-3.00%) |
Jul 25, 2007 | 33.84 | 33.84 | 33.17 | 33.27 | 237,026 | -0.23(-0.68%) |
Jul 24, 2007 | 33.42 | 33.88 | 33.20 | 33.50 | 293,159 | -0.28(-0.82%) |
Jul 23, 2007 | 33.64 | 34.01 | 33.63 | 33.78 | 160,060 | +0.02(+0.06%) |
Jul 20, 2007 | 33.98 | 33.98 | 33.69 | 33.76 | 145,141 | -0.08(-0.22%) |
Jul 19, 2007 | 33.54 | 34.11 | 33.54 | 33.83 | 137,633 | +0.33(+0.99%) |
Jul 18, 2007 | 33.44 | 33.59 | 33.30 | 33.50 | 264,041 | -0.37(-1.09%) |
Jul 17, 2007 | 33.70 | 34.05 | 33.66 | 33.87 | 172,385 | +0.07(+0.20%) |
Jul 16, 2007 | 33.31 | 34.20 | 33.31 | 33.81 | 314,703 | -0.26(-0.77%) |
Jul 13, 2007 | 34.20 | 34.20 | 33.71 | 34.07 | 251,035 | -0.20(-0.60%) |
Jul 12, 2007 | 32.72 | 34.35 | 32.55 | 34.27 | 361,913 | +1.60(+4.89%) |
Jul 11, 2007 | 32.38 | 32.99 | 32.37 | 32.68 | 580,661 | +0.14(+0.44%) |
Jul 10, 2007 | 32.87 | 33.09 | 32.49 | 32.53 | 376,943 | -0.53(-1.61%) |
Jul 09, 2007 | 33.70 | 33.71 | 32.96 | 33.06 | 515,240 | -0.93(-2.74%) |
Jul 06, 2007 | 34.02 | 34.27 | 33.85 | 34.00 | 235,924 | -0.10(-0.31%) |
Jul 05, 2007 | 33.94 | 34.20 | 33.82 | 34.10 | 169,548 | +0.21(+0.62%) |
Jul 03, 2007 | 33.87 | 33.98 | 33.56 | 33.89 | 167,254 | +0.20(+0.59%) |
Jul 02, 2007 | 33.18 | 34.08 | 33.18 | 33.69 | 463,825 | +0.68(+2.07%) |
Jun 29, 2007 | 33.63 | 33.67 | 32.91 | 33.01 | 378,348 | -0.63(-1.86%) |
Jun 28, 2007 | 33.66 | 33.84 | 33.58 | 33.63 | 114,667 | -0.03(-0.08%) |
Jun 27, 2007 | 33.25 | 33.98 | 33.18 | 33.66 | 311,436 | +0.26(+0.77%) |
Jun 26, 2007 | 33.78 | 33.92 | 32.84 | 33.41 | 388,249 | -0.28(-0.85%) |
Jun 25, 2007 | 34.31 | 34.54 | 33.63 | 33.69 | 322,094 | -0.47(-1.36%) |
Jun 22, 2007 | 34.35 | 34.45 | 33.84 | 34.16 | 237,610 | -0.09(-0.25%) |
Jun 21, 2007 | 34.16 | 34.33 | 33.95 | 34.24 | 182,519 | -0.27(-0.77%) |
Jun 20, 2007 | 34.44 | 35.06 | 34.28 | 34.51 | 140,190 | +0.19(+0.55%) |
Jun 19, 2007 | 34.34 | 34.65 | 34.24 | 34.32 | 167,870 | -0.35(-1.01%) |
Jun 18, 2007 | 35.01 | 35.06 | 34.46 | 34.67 | 335,214 | -0.21(-0.60%) |
Jun 15, 2007 | 34.47 | 35.15 | 34.45 | 34.88 | 222,283 | +0.29(+0.82%) |
Jun 14, 2007 | 34.25 | 34.64 | 34.09 | 34.59 | 175,553 | +0.35(+1.03%) |
Jun 13, 2007 | 33.95 | 34.24 | 33.59 | 34.24 | 259,541 | +0.32(+0.95%) |
Jun 12, 2007 | 34.20 | 34.25 | 33.84 | 33.92 | 158,713 | -0.66(-1.92%) |
Jun 11, 2007 | 34.66 | 34.92 | 34.30 | 34.59 | 93,598 | -0.39(-1.11%) |
Jun 08, 2007 | 34.48 | 35.08 | 34.41 | 34.97 | 199,119 | +0.36(+1.04%) |
Jun 07, 2007 | 34.78 | 35.16 | 34.28 | 34.61 | 307,016 | -0.53(-1.51%) |
Jun 06, 2007 | 35.51 | 35.54 | 34.91 | 35.15 | 245,348 | -0.93(-2.58%) |
Jun 05, 2007 | 35.92 | 36.50 | 35.83 | 36.08 | 189,352 | +0.28(+0.77%) |
Jun 04, 2007 | 35.66 | 35.91 | 35.39 | 35.80 | 83,954 | -0.14(-0.40%) |
Jun 01, 2007 | 36.06 | 36.45 | 35.67 | 35.94 | 120,156 | -0.06(-0.16%) |
May 31, 2007 | 36.16 | 36.30 | 35.93 | 36.00 | 98,439 | -0.34(-0.94%) |
May 30, 2007 | 35.50 | 36.64 | 35.50 | 36.34 | 257,764 | +0.28(+0.79%) |
May 29, 2007 | 36.00 | 36.40 | 35.37 | 36.06 | 293,981 | +0.36(+1.01%) |
May 25, 2007 | 35.39 | 35.80 | 35.17 | 35.70 | 155,264 | +0.27(+0.75%) |
May 24, 2007 | 35.33 | 35.90 | 35.00 | 35.43 | 321,696 | -0.02(-0.05%) |
May 23, 2007 | 35.51 | 35.87 | 35.15 | 35.45 | 353,196 | +0.23(+0.65%) |
May 22, 2007 | 35.58 | 35.58 | 35.13 | 35.22 | 170,643 | -0.03(-0.08%) |
May 21, 2007 | 34.97 | 35.60 | 34.97 | 35.25 | 599,146 | +1.03(+3.00%) |
May 18, 2007 | 34.26 | 34.26 | 33.49 | 34.22 | 433,478 | +0.12(+0.36%) |
May 17, 2007 | 34.40 | 34.56 | 33.73 | 34.10 | 241,987 | -0.48(-1.37%) |
May 16, 2007 | 34.92 | 34.92 | 34.15 | 34.58 | 319,776 | +0.12(+0.36%) |
May 15, 2007 | 34.40 | 34.87 | 34.39 | 34.45 | 418,849 | +0.02(+0.06%) |
May 14, 2007 | 35.20 | 35.46 | 33.97 | 34.43 | 416,216 | -0.75(-2.13%) |
May 11, 2007 | 35.62 | 35.78 | 34.78 | 35.18 | 451,053 | -0.30(-0.86%) |
May 10, 2007 | 36.21 | 36.35 | 35.45 | 35.49 | 287,645 | -1.02(-2.78%) |
May 09, 2007 | 36.08 | 36.50 | 35.30 | 36.50 | 581,717 | -1.06(-2.83%) |
May 08, 2007 | 37.39 | 37.59 | 36.83 | 37.57 | 277,477 | -0.13(-0.35%) |
May 07, 2007 | 37.85 | 38.10 | 37.63 | 37.70 | 330,373 | +0.72(+1.95%) |
May 04, 2007 | 37.26 | 37.34 | 36.79 | 36.98 | 206,806 | +0.00(+0.00%) |
May 03, 2007 | 36.34 | 37.21 | 36.17 | 36.98 | 530,112 | +1.65(+4.68%) |
May 02, 2007 | 34.90 | 35.73 | 34.90 | 35.33 | 267,573 | +0.06(+0.16%) |