Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.58 | 34.18 | 33.14 | 33.19 | 229,539 | -0.18(-0.55%) |
Jul 30, 2007 | 31.20 | 33.49 | 30.80 | 33.37 | 434,272 | +2.35(+7.59%) |
Jul 27, 2007 | 34.40 | 34.56 | 30.54 | 31.02 | 516,113 | -3.36(-9.78%) |
Jul 26, 2007 | 35.95 | 36.17 | 32.67 | 34.38 | 289,302 | -1.90(-5.24%) |
Jul 25, 2007 | 36.25 | 36.70 | 35.81 | 36.28 | 142,545 | +0.37(+1.04%) |
Jul 24, 2007 | 36.27 | 36.38 | 35.57 | 35.91 | 162,668 | -1.01(-2.73%) |
Jul 23, 2007 | 36.97 | 37.35 | 36.31 | 36.92 | 100,949 | -0.05(-0.13%) |
Jul 20, 2007 | 37.34 | 37.35 | 35.77 | 36.97 | 168,034 | -0.45(-1.21%) |
Jul 19, 2007 | 36.65 | 37.48 | 36.19 | 37.42 | 84,668 | +0.91(+2.50%) |
Jul 18, 2007 | 36.70 | 37.08 | 36.06 | 36.50 | 80,490 | -0.49(-1.33%) |
Jul 17, 2007 | 35.87 | 37.72 | 35.87 | 37.00 | 124,906 | +1.15(+3.22%) |
Jul 16, 2007 | 36.27 | 36.57 | 35.68 | 35.84 | 67,325 | -0.59(-1.61%) |
Jul 13, 2007 | 36.55 | 36.55 | 35.99 | 36.43 | 62,753 | -0.28(-0.76%) |
Jul 12, 2007 | 36.19 | 36.93 | 36.03 | 36.71 | 124,795 | +0.52(+1.45%) |
Jul 11, 2007 | 35.65 | 36.36 | 35.30 | 36.19 | 86,582 | +0.49(+1.38%) |
Jul 10, 2007 | 35.26 | 36.15 | 35.18 | 35.69 | 123,101 | +0.09(+0.25%) |
Jul 09, 2007 | 35.41 | 35.65 | 35.20 | 35.61 | 163,636 | +0.05(+0.13%) |
Jul 06, 2007 | 36.84 | 37.13 | 35.49 | 35.56 | 158,537 | -1.41(-3.81%) |
Jul 05, 2007 | 36.78 | 37.29 | 36.66 | 36.97 | 141,259 | -0.10(-0.28%) |
Jul 03, 2007 | 36.55 | 37.20 | 36.39 | 37.07 | 65,446 | +0.48(+1.30%) |
Jul 02, 2007 | 35.76 | 36.81 | 35.76 | 36.59 | 82,947 | +1.08(+3.04%) |
Jun 29, 2007 | 35.15 | 35.87 | 34.86 | 35.51 | 162,977 | +0.71(+2.03%) |
Jun 28, 2007 | 35.08 | 35.57 | 34.79 | 34.80 | 78,922 | -0.34(-0.97%) |
Jun 27, 2007 | 34.09 | 35.18 | 34.05 | 35.14 | 115,810 | +0.80(+2.34%) |
Jun 26, 2007 | 33.94 | 34.59 | 33.91 | 34.34 | 114,882 | +0.50(+1.48%) |
Jun 25, 2007 | 34.33 | 34.77 | 33.55 | 33.84 | 152,363 | -0.60(-1.73%) |
Jun 22, 2007 | 34.32 | 34.72 | 33.81 | 34.44 | 407,080 | +0.10(+0.30%) |
Jun 21, 2007 | 34.53 | 34.64 | 34.16 | 34.33 | 79,486 | -0.18(-0.53%) |
Jun 20, 2007 | 34.77 | 34.93 | 34.43 | 34.52 | 84,030 | -0.21(-0.62%) |
Jun 19, 2007 | 33.88 | 34.98 | 33.71 | 34.73 | 135,103 | +0.60(+1.77%) |
Jun 18, 2007 | 33.94 | 34.57 | 33.64 | 34.13 | 108,686 | +0.14(+0.40%) |
Jun 15, 2007 | 34.31 | 34.31 | 33.67 | 33.99 | 222,026 | +0.23(+0.68%) |
Jun 14, 2007 | 33.94 | 34.14 | 33.52 | 33.76 | 59,374 | -0.13(-0.38%) |
Jun 13, 2007 | 33.18 | 34.33 | 33.06 | 33.89 | 73,715 | +0.71(+2.13%) |
Jun 12, 2007 | 33.59 | 33.81 | 32.88 | 33.18 | 96,861 | -0.67(-1.97%) |
Jun 11, 2007 | 34.23 | 34.49 | 33.77 | 33.85 | 130,870 | -0.55(-1.59%) |
Jun 08, 2007 | 33.80 | 34.51 | 33.48 | 34.40 | 143,884 | +0.45(+1.33%) |
Jun 07, 2007 | 34.23 | 34.23 | 33.34 | 33.94 | 104,791 | -0.52(-1.50%) |
Jun 06, 2007 | 34.10 | 34.52 | 33.99 | 34.46 | 99,021 | +0.10(+0.28%) |
Jun 05, 2007 | 34.95 | 35.20 | 34.17 | 34.37 | 192,417 | -0.82(-2.33%) |
Jun 04, 2007 | 34.93 | 35.45 | 34.26 | 35.18 | 175,023 | -0.16(-0.45%) |
Jun 01, 2007 | 34.79 | 35.45 | 34.79 | 35.34 | 228,787 | +0.44(+1.25%) |
May 31, 2007 | 35.14 | 35.15 | 34.59 | 34.91 | 137,680 | -0.14(-0.41%) |
May 30, 2007 | 34.71 | 35.30 | 34.38 | 35.05 | 167,635 | -0.14(-0.38%) |
May 29, 2007 | 34.44 | 35.21 | 34.37 | 35.18 | 92,407 | +0.75(+2.17%) |
May 25, 2007 | 34.28 | 34.88 | 34.14 | 34.44 | 75,661 | +0.23(+0.67%) |
May 24, 2007 | 34.56 | 34.96 | 33.62 | 34.21 | 235,101 | -0.46(-1.33%) |
May 23, 2007 | 34.93 | 35.11 | 34.67 | 34.67 | 87,717 | -0.33(-0.93%) |
May 22, 2007 | 34.65 | 34.99 | 34.56 | 34.99 | 78,523 | +0.18(+0.53%) |
May 21, 2007 | 34.58 | 34.99 | 34.37 | 34.81 | 80,695 | +0.06(+0.16%) |
May 18, 2007 | 34.21 | 34.79 | 34.09 | 34.76 | 73,790 | +0.56(+1.65%) |
May 17, 2007 | 34.37 | 34.51 | 34.04 | 34.19 | 99,291 | -0.37(-1.08%) |
May 16, 2007 | 34.51 | 34.56 | 33.79 | 34.56 | 138,382 | +0.23(+0.67%) |
May 15, 2007 | 33.73 | 34.83 | 33.73 | 34.33 | 219,144 | +0.52(+1.55%) |
May 14, 2007 | 34.04 | 34.37 | 33.72 | 33.81 | 116,754 | -0.18(-0.54%) |
May 11, 2007 | 34.03 | 34.25 | 33.61 | 33.99 | 87,010 | +0.42(+1.25%) |
May 10, 2007 | 34.59 | 34.59 | 33.57 | 33.57 | 145,040 | -1.00(-2.90%) |
May 09, 2007 | 34.32 | 34.86 | 33.95 | 34.57 | 92,731 | -0.04(-0.11%) |
May 08, 2007 | 33.88 | 34.64 | 33.51 | 34.61 | 144,028 | +0.41(+1.19%) |
May 07, 2007 | 34.49 | 34.90 | 34.11 | 34.21 | 193,389 | -0.37(-1.06%) |
May 04, 2007 | 34.07 | 34.77 | 33.86 | 34.57 | 120,939 | +0.37(+1.07%) |
May 03, 2007 | 33.78 | 34.58 | 33.67 | 34.21 | 97,896 | +0.49(+1.46%) |
May 02, 2007 | 33.42 | 34.42 | 33.01 | 33.71 | 211,192 | +0.38(+1.14%) |