Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.75 | 34.98 | 32.40 | 32.46 | 213,313 | -0.71(-2.16%) |
Jul 30, 2007 | 33.02 | 33.67 | 30.83 | 33.17 | 422,334 | +0.22(+0.65%) |
Jul 27, 2007 | 34.25 | 34.25 | 32.58 | 32.96 | 251,423 | -1.17(-3.42%) |
Jul 26, 2007 | 35.63 | 36.04 | 33.59 | 34.13 | 379,151 | -2.36(-6.47%) |
Jul 25, 2007 | 37.84 | 38.79 | 35.98 | 36.49 | 290,054 | -1.22(-3.24%) |
Jul 24, 2007 | 40.06 | 40.06 | 37.52 | 37.71 | 197,185 | -2.30(-5.75%) |
Jul 23, 2007 | 39.96 | 41.19 | 39.76 | 40.01 | 257,927 | +0.44(+1.11%) |
Jul 20, 2007 | 40.96 | 41.10 | 38.64 | 39.57 | 235,945 | -1.68(-4.06%) |
Jul 19, 2007 | 40.44 | 41.87 | 40.34 | 41.25 | 371,998 | +1.51(+3.81%) |
Jul 18, 2007 | 35.15 | 39.73 | 34.71 | 39.73 | 630,984 | +4.47(+12.67%) |
Jul 17, 2007 | 34.54 | 36.09 | 34.54 | 35.27 | 193,673 | +0.75(+2.16%) |
Jul 16, 2007 | 35.25 | 35.25 | 34.17 | 34.52 | 90,658 | -0.70(-1.99%) |
Jul 13, 2007 | 35.47 | 35.47 | 34.25 | 35.22 | 202,647 | -0.28(-0.78%) |
Jul 12, 2007 | 34.88 | 35.66 | 34.88 | 35.50 | 175,333 | +0.85(+2.44%) |
Jul 11, 2007 | 34.17 | 34.87 | 34.12 | 34.65 | 140,734 | +0.42(+1.24%) |
Jul 10, 2007 | 34.92 | 34.92 | 34.18 | 34.23 | 157,643 | -0.69(-1.98%) |
Jul 09, 2007 | 34.87 | 35.05 | 34.58 | 34.92 | 270,023 | -0.02(-0.07%) |
Jul 06, 2007 | 34.27 | 35.14 | 34.04 | 34.94 | 255,195 | +0.81(+2.36%) |
Jul 05, 2007 | 32.06 | 34.14 | 31.91 | 34.14 | 247,391 | +2.07(+6.45%) |
Jul 03, 2007 | 31.79 | 32.78 | 31.79 | 32.07 | 145,027 | -0.06(-0.19%) |
Jul 02, 2007 | 31.18 | 32.28 | 30.88 | 32.13 | 275,486 | +1.31(+4.24%) |
Jun 29, 2007 | 29.36 | 31.01 | 29.36 | 30.82 | 278,088 | +1.65(+5.67%) |
Jun 28, 2007 | 29.54 | 29.61 | 28.93 | 29.17 | 161,546 | -0.26(-0.89%) |
Jun 27, 2007 | 29.38 | 29.69 | 29.10 | 29.43 | 101,974 | +0.05(+0.18%) |
Jun 26, 2007 | 29.75 | 29.90 | 29.21 | 29.38 | 250,123 | -0.28(-0.93%) |
Jun 25, 2007 | 29.49 | 30.62 | 29.22 | 29.65 | 170,553 | +0.16(+0.55%) |
Jun 22, 2007 | 29.26 | 29.66 | 28.92 | 29.49 | 315,808 | +0.12(+0.42%) |
Jun 21, 2007 | 28.83 | 29.49 | 28.77 | 29.37 | 74,399 | +0.35(+1.19%) |
Jun 20, 2007 | 29.53 | 29.66 | 28.97 | 29.02 | 165,057 | -0.39(-1.33%) |
Jun 19, 2007 | 29.57 | 29.71 | 29.36 | 29.42 | 147,628 | -0.22(-0.73%) |
Jun 18, 2007 | 29.97 | 29.97 | 29.52 | 29.63 | 113,290 | -0.33(-1.10%) |
Jun 15, 2007 | 29.58 | 30.29 | 29.48 | 29.96 | 198,225 | +0.88(+3.01%) |
Jun 14, 2007 | 28.91 | 29.39 | 28.91 | 29.08 | 82,203 | +0.12(+0.40%) |
Jun 13, 2007 | 28.22 | 29.16 | 28.22 | 28.97 | 87,796 | +0.82(+2.89%) |
Jun 12, 2007 | 28.25 | 28.62 | 28.06 | 28.15 | 114,721 | -0.38(-1.35%) |
Jun 11, 2007 | 28.64 | 28.95 | 28.33 | 28.54 | 77,131 | -0.28(-0.99%) |
Jun 08, 2007 | 27.99 | 28.94 | 27.69 | 28.82 | 122,525 | +0.80(+2.85%) |
Jun 07, 2007 | 28.66 | 28.86 | 27.95 | 28.02 | 176,373 | -0.66(-2.31%) |
Jun 06, 2007 | 29.07 | 29.14 | 28.57 | 28.68 | 140,214 | -0.49(-1.69%) |
Jun 05, 2007 | 28.81 | 29.22 | 28.39 | 29.18 | 257,537 | +0.31(+1.07%) |
Jun 04, 2007 | 28.85 | 29.36 | 28.70 | 28.87 | 110,552 | +0.15(+0.54%) |
Jun 01, 2007 | 29.12 | 29.55 | 28.56 | 28.72 | 258,187 | -0.41(-1.40%) |
May 31, 2007 | 29.33 | 29.48 | 29.02 | 29.12 | 158,944 | -0.26(-0.89%) |
May 30, 2007 | 29.87 | 29.87 | 29.10 | 29.38 | 149,319 | -0.68(-2.25%) |
May 29, 2007 | 28.78 | 30.17 | 28.68 | 30.06 | 209,151 | +1.44(+5.02%) |
May 25, 2007 | 27.68 | 28.62 | 27.68 | 28.62 | 141,775 | +1.01(+3.68%) |
May 24, 2007 | 28.37 | 28.50 | 26.95 | 27.61 | 143,068 | -0.88(-3.08%) |
May 23, 2007 | 29.17 | 29.35 | 28.39 | 28.48 | 121,297 | -0.57(-1.96%) |
May 22, 2007 | 29.52 | 29.52 | 28.93 | 29.05 | 131,630 | -0.55(-1.84%) |
May 21, 2007 | 29.22 | 29.83 | 29.14 | 29.60 | 186,519 | +0.14(+0.47%) |
May 18, 2007 | 28.72 | 29.85 | 28.62 | 29.46 | 183,007 | +0.82(+2.87%) |
May 17, 2007 | 28.43 | 28.82 | 28.28 | 28.64 | 149,709 | +0.28(+1.00%) |
May 16, 2007 | 28.45 | 28.64 | 27.98 | 28.35 | 124,346 | +0.32(+1.15%) |
May 15, 2007 | 28.60 | 28.88 | 27.97 | 28.03 | 176,922 | -0.66(-2.30%) |
May 14, 2007 | 28.75 | 29.06 | 28.55 | 28.69 | 162,456 | -0.18(-0.64%) |
May 11, 2007 | 28.95 | 29.22 | 28.67 | 28.88 | 167,399 | +0.01(+0.03%) |
May 10, 2007 | 29.37 | 29.37 | 28.56 | 28.87 | 124,996 | -0.65(-2.19%) |
May 09, 2007 | 28.52 | 29.58 | 28.17 | 29.52 | 165,708 | +0.91(+3.20%) |
May 08, 2007 | 28.25 | 28.61 | 27.95 | 28.60 | 154,782 | +0.16(+0.57%) |
May 07, 2007 | 28.49 | 28.62 | 28.28 | 28.44 | 107,307 | -0.01(-0.03%) |
May 04, 2007 | 28.33 | 28.64 | 28.06 | 28.45 | 98,852 | +0.19(+0.68%) |
May 03, 2007 | 28.29 | 28.48 | 28.16 | 28.25 | 73,098 | +0.14(+0.49%) |
May 02, 2007 | 28.16 | 28.77 | 28.06 | 28.12 | 155,692 | +0.38(+1.36%) |