Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.15 | 35.49 | 34.85 | 35.24 | 1,276,274 | +0.46(+1.32%) |
Jul 30, 2007 | 34.98 | 34.99 | 33.80 | 34.78 | 177,487 | -0.22(-0.63%) |
Jul 27, 2007 | 35.73 | 35.95 | 34.62 | 35.00 | 108,309 | -0.78(-2.18%) |
Jul 26, 2007 | 36.25 | 36.69 | 35.41 | 35.78 | 170,624 | -1.04(-2.82%) |
Jul 25, 2007 | 37.45 | 37.65 | 36.52 | 36.82 | 169,001 | -0.21(-0.57%) |
Jul 24, 2007 | 35.79 | 37.92 | 35.79 | 37.03 | 262,115 | +2.00(+5.71%) |
Jul 23, 2007 | 35.16 | 35.77 | 34.49 | 35.03 | 74,901 | +0.15(+0.43%) |
Jul 20, 2007 | 36.60 | 36.60 | 34.74 | 34.88 | 92,751 | -1.80(-4.91%) |
Jul 19, 2007 | 36.28 | 37.29 | 35.95 | 36.68 | 63,111 | +0.42(+1.16%) |
Jul 18, 2007 | 37.06 | 37.92 | 34.69 | 36.26 | 138,148 | -1.08(-2.89%) |
Jul 17, 2007 | 37.06 | 38.12 | 36.89 | 37.34 | 62,970 | +0.43(+1.16%) |
Jul 16, 2007 | 38.29 | 38.29 | 36.65 | 36.91 | 100,680 | -1.60(-4.15%) |
Jul 13, 2007 | 38.85 | 38.93 | 37.53 | 38.51 | 82,387 | -0.47(-1.21%) |
Jul 12, 2007 | 38.10 | 39.33 | 37.75 | 38.98 | 224,568 | +0.95(+2.50%) |
Jul 11, 2007 | 37.42 | 38.05 | 37.22 | 38.03 | 65,215 | +0.45(+1.20%) |
Jul 10, 2007 | 37.97 | 37.97 | 37.12 | 37.58 | 118,651 | -0.25(-0.66%) |
Jul 09, 2007 | 37.00 | 37.94 | 36.74 | 37.83 | 119,280 | +1.05(+2.85%) |
Jul 06, 2007 | 36.34 | 37.01 | 36.15 | 36.78 | 49,936 | +0.32(+0.88%) |
Jul 05, 2007 | 36.44 | 36.95 | 35.77 | 36.46 | 208,163 | -0.14(-0.38%) |
Jul 03, 2007 | 36.31 | 36.79 | 36.00 | 36.60 | 47,223 | +0.47(+1.30%) |
Jul 02, 2007 | 36.42 | 36.78 | 35.71 | 36.13 | 124,403 | -0.19(-0.52%) |
Jun 29, 2007 | 37.84 | 37.86 | 36.20 | 36.32 | 114,826 | -1.31(-3.48%) |
Jun 28, 2007 | 37.65 | 38.09 | 37.17 | 37.63 | 141,999 | +0.08(+0.21%) |
Jun 27, 2007 | 36.17 | 37.70 | 36.17 | 37.55 | 154,937 | +1.02(+2.79%) |
Jun 26, 2007 | 36.57 | 37.30 | 36.42 | 36.53 | 100,040 | +0.05(+0.14%) |
Jun 25, 2007 | 36.94 | 37.20 | 36.02 | 36.48 | 136,140 | -0.72(-1.94%) |
Jun 22, 2007 | 36.65 | 37.50 | 35.82 | 37.20 | 350,788 | +0.55(+1.50%) |
Jun 21, 2007 | 35.71 | 36.98 | 35.40 | 36.65 | 88,565 | +0.92(+2.57%) |
Jun 20, 2007 | 36.82 | 37.12 | 35.69 | 35.73 | 60,500 | -0.89(-2.43%) |
Jun 19, 2007 | 36.40 | 36.84 | 35.50 | 36.62 | 72,500 | -0.09(-0.25%) |
Jun 18, 2007 | 35.92 | 37.25 | 35.92 | 36.71 | 109,500 | +1.22(+3.44%) |
Jun 15, 2007 | 37.15 | 37.15 | 35.32 | 35.49 | 200,500 | -1.11(-3.03%) |
Jun 14, 2007 | 35.70 | 36.70 | 35.70 | 36.60 | 166,100 | +0.97(+2.72%) |
Jun 13, 2007 | 35.72 | 36.00 | 35.51 | 35.63 | 149,000 | +0.10(+0.28%) |
Jun 12, 2007 | 35.64 | 35.98 | 35.24 | 35.53 | 158,200 | -0.07(-0.20%) |
Jun 11, 2007 | 33.88 | 36.00 | 33.58 | 35.60 | 423,113 | +3.45(+10.73%) |
Jun 08, 2007 | 31.81 | 32.54 | 31.55 | 32.15 | 119,821 | +0.26(+0.82%) |
Jun 07, 2007 | 32.60 | 32.66 | 31.86 | 31.89 | 140,303 | -0.74(-2.27%) |
Jun 06, 2007 | 32.43 | 32.63 | 32.00 | 32.63 | 97,350 | -0.11(-0.34%) |
Jun 05, 2007 | 33.49 | 33.49 | 32.34 | 32.74 | 64,551 | -0.73(-2.18%) |
Jun 04, 2007 | 33.14 | 33.50 | 32.75 | 33.47 | 111,560 | +0.10(+0.30%) |
Jun 01, 2007 | 33.50 | 33.65 | 33.16 | 33.37 | 195,394 | -0.13(-0.39%) |
May 31, 2007 | 32.66 | 34.00 | 32.49 | 33.50 | 187,597 | +0.77(+2.35%) |
May 30, 2007 | 32.03 | 32.77 | 30.92 | 32.73 | 111,777 | +0.31(+0.96%) |
May 29, 2007 | 32.73 | 32.73 | 31.78 | 32.42 | 71,122 | -0.08(-0.25%) |
May 25, 2007 | 32.47 | 33.00 | 32.40 | 32.50 | 120,827 | -0.23(-0.70%) |
May 24, 2007 | 32.81 | 32.99 | 32.27 | 32.73 | 94,303 | -0.18(-0.55%) |
May 23, 2007 | 33.17 | 33.43 | 32.80 | 32.91 | 171,173 | -0.33(-0.99%) |
May 22, 2007 | 31.99 | 33.26 | 31.85 | 33.24 | 83,602 | +1.38(+4.33%) |
May 21, 2007 | 31.87 | 32.37 | 31.27 | 31.86 | 78,780 | +0.05(+0.16%) |
May 18, 2007 | 31.76 | 31.83 | 30.76 | 31.81 | 98,052 | +0.06(+0.19%) |
May 17, 2007 | 32.61 | 32.71 | 31.03 | 31.75 | 111,175 | -0.83(-2.55%) |
May 16, 2007 | 32.39 | 33.25 | 31.80 | 32.58 | 81,263 | +0.42(+1.31%) |
May 15, 2007 | 33.51 | 33.85 | 32.07 | 32.16 | 125,407 | -1.48(-4.40%) |
May 14, 2007 | 33.57 | 34.09 | 33.49 | 33.64 | 217,177 | +0.24(+0.72%) |
May 11, 2007 | 33.16 | 33.73 | 32.64 | 33.40 | 88,934 | +0.32(+0.97%) |
May 10, 2007 | 34.09 | 34.18 | 33.03 | 33.08 | 83,247 | -1.28(-3.73%) |
May 09, 2007 | 33.56 | 34.57 | 33.55 | 34.36 | 110,729 | +0.62(+1.84%) |
May 08, 2007 | 34.15 | 34.18 | 33.60 | 33.74 | 143,473 | -0.76(-2.20%) |
May 07, 2007 | 34.04 | 34.57 | 33.75 | 34.50 | 173,065 | +0.50(+1.47%) |
May 04, 2007 | 34.16 | 34.43 | 32.63 | 34.00 | 535,826 | +2.76(+8.83%) |
May 03, 2007 | 30.98 | 31.69 | 30.02 | 31.24 | 220,841 | +0.55(+1.79%) |
May 02, 2007 | 29.30 | 30.95 | 29.00 | 30.69 | 311,689 | +1.32(+4.49%) |