Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.09 | 33.33 | 32.38 | 32.40 | 717,409 | -0.46(-1.41%) |
Jul 30, 2007 | 33.16 | 33.27 | 32.68 | 32.86 | 801,891 | -0.24(-0.73%) |
Jul 27, 2007 | 33.39 | 33.64 | 32.93 | 33.10 | 771,686 | -0.39(-1.17%) |
Jul 26, 2007 | 34.57 | 34.57 | 32.94 | 33.49 | 1,018,693 | -0.32(-0.95%) |
Jul 25, 2007 | 33.43 | 33.90 | 33.26 | 33.81 | 461,815 | +0.63(+1.91%) |
Jul 24, 2007 | 33.71 | 33.99 | 33.00 | 33.18 | 581,869 | -0.95(-2.77%) |
Jul 23, 2007 | 34.32 | 34.76 | 34.09 | 34.12 | 574,816 | -0.03(-0.10%) |
Jul 20, 2007 | 34.51 | 34.60 | 33.93 | 34.16 | 488,801 | -0.46(-1.34%) |
Jul 19, 2007 | 34.83 | 35.04 | 34.42 | 34.62 | 437,897 | +0.03(+0.08%) |
Jul 18, 2007 | 35.18 | 35.18 | 34.32 | 34.59 | 632,006 | -0.78(-2.19%) |
Jul 17, 2007 | 35.31 | 35.59 | 35.28 | 35.37 | 510,266 | +0.16(+0.46%) |
Jul 16, 2007 | 35.05 | 35.28 | 34.95 | 35.21 | 485,274 | +0.06(+0.17%) |
Jul 13, 2007 | 34.93 | 35.77 | 34.91 | 35.15 | 462,429 | +0.08(+0.24%) |
Jul 12, 2007 | 34.38 | 35.06 | 34.24 | 35.06 | 517,319 | +0.87(+2.54%) |
Jul 11, 2007 | 34.16 | 34.33 | 33.93 | 34.20 | 416,124 | -0.03(-0.08%) |
Jul 10, 2007 | 34.70 | 34.75 | 34.18 | 34.22 | 534,185 | -0.65(-1.85%) |
Jul 09, 2007 | 35.45 | 35.45 | 34.75 | 34.87 | 395,579 | -0.59(-1.66%) |
Jul 06, 2007 | 35.50 | 35.50 | 35.19 | 35.45 | 356,787 | +0.04(+0.11%) |
Jul 05, 2007 | 35.45 | 35.48 | 35.27 | 35.41 | 508,886 | +0.07(+0.20%) |
Jul 03, 2007 | 35.10 | 35.52 | 35.10 | 35.34 | 340,382 | +0.26(+0.74%) |
Jul 02, 2007 | 34.53 | 35.32 | 34.53 | 35.08 | 486,194 | +0.21(+0.60%) |
Jun 29, 2007 | 34.89 | 35.11 | 34.75 | 34.87 | 665,891 | -0.01(-0.04%) |
Jun 28, 2007 | 34.48 | 35.04 | 34.24 | 34.89 | 444,796 | +0.47(+1.36%) |
Jun 27, 2007 | 33.85 | 34.44 | 33.85 | 34.42 | 352,494 | +0.37(+1.09%) |
Jun 26, 2007 | 34.11 | 34.24 | 33.91 | 34.05 | 467,642 | +0.05(+0.13%) |
Jun 25, 2007 | 34.14 | 34.49 | 33.95 | 34.00 | 458,135 | -0.07(-0.19%) |
Jun 22, 2007 | 34.68 | 34.69 | 34.06 | 34.06 | 614,681 | -0.68(-1.97%) |
Jun 21, 2007 | 34.73 | 34.93 | 34.52 | 34.75 | 237,194 | -0.09(-0.26%) |
Jun 20, 2007 | 35.13 | 35.22 | 34.79 | 34.84 | 348,968 | -0.29(-0.84%) |
Jun 19, 2007 | 34.98 | 35.22 | 34.83 | 35.13 | 413,824 | +0.07(+0.19%) |
Jun 18, 2007 | 34.99 | 35.22 | 34.87 | 35.07 | 673,711 | +0.23(+0.67%) |
Jun 15, 2007 | 34.83 | 35.06 | 34.75 | 34.83 | 568,223 | +0.17(+0.49%) |
Jun 14, 2007 | 34.55 | 34.78 | 34.51 | 34.66 | 560,557 | +0.22(+0.62%) |
Jun 13, 2007 | 34.14 | 34.50 | 34.06 | 34.45 | 587,389 | +0.35(+1.01%) |
Jun 12, 2007 | 34.44 | 34.57 | 34.10 | 34.10 | 639,519 | -0.40(-1.15%) |
Jun 11, 2007 | 34.44 | 34.57 | 34.21 | 34.50 | 305,423 | -0.04(-0.11%) |
Jun 08, 2007 | 33.93 | 34.54 | 33.93 | 34.54 | 488,494 | +0.61(+1.79%) |
Jun 07, 2007 | 34.24 | 34.24 | 33.93 | 33.93 | 500,913 | -0.37(-1.08%) |
Jun 06, 2007 | 34.37 | 34.42 | 34.12 | 34.31 | 527,745 | -0.20(-0.57%) |
Jun 05, 2007 | 34.96 | 35.00 | 34.42 | 34.50 | 354,794 | -0.61(-1.75%) |
Jun 04, 2007 | 34.94 | 35.11 | 34.87 | 35.11 | 274,145 | +0.08(+0.22%) |
Jun 01, 2007 | 34.73 | 35.04 | 34.73 | 35.04 | 489,107 | +0.36(+1.03%) |
May 31, 2007 | 35.43 | 35.43 | 34.55 | 34.68 | 562,397 | -0.17(-0.49%) |
May 30, 2007 | 34.74 | 34.85 | 34.53 | 34.85 | 483,741 | -0.16(-0.47%) |
May 29, 2007 | 35.05 | 35.34 | 34.90 | 35.01 | 456,602 | -0.01(-0.02%) |
May 25, 2007 | 34.90 | 35.08 | 34.66 | 35.02 | 460,129 | +0.17(+0.49%) |
May 24, 2007 | 34.94 | 35.07 | 34.73 | 34.85 | 689,197 | -0.09(-0.26%) |
May 23, 2007 | 35.12 | 35.12 | 34.89 | 34.94 | 628,020 | -0.10(-0.28%) |
May 22, 2007 | 34.94 | 35.19 | 34.77 | 35.04 | 719,003 | +0.10(+0.28%) |
May 21, 2007 | 34.57 | 35.15 | 34.33 | 34.94 | 827,189 | +0.37(+1.08%) |
May 18, 2007 | 34.29 | 34.84 | 34.29 | 34.57 | 991,401 | +0.33(+0.95%) |
May 17, 2007 | 33.99 | 34.30 | 33.99 | 34.24 | 859,694 | +0.19(+0.56%) |
May 16, 2007 | 33.90 | 34.06 | 33.86 | 34.05 | 580,029 | +0.20(+0.58%) |
May 15, 2007 | 34.12 | 34.28 | 33.84 | 33.86 | 627,253 | -0.22(-0.65%) |
May 14, 2007 | 34.10 | 34.27 | 34.05 | 34.08 | 442,343 | -0.02(-0.06%) |
May 11, 2007 | 34.12 | 34.24 | 33.82 | 34.10 | 432,223 | +0.03(+0.10%) |
May 10, 2007 | 34.18 | 34.31 | 33.97 | 34.06 | 728,295 | -0.25(-0.74%) |
May 09, 2007 | 34.07 | 34.46 | 33.92 | 34.32 | 587,695 | +0.18(+0.53%) |
May 08, 2007 | 33.76 | 34.23 | 33.62 | 34.14 | 593,828 | +0.38(+1.12%) |
May 07, 2007 | 33.59 | 33.76 | 33.50 | 33.76 | 663,745 | +0.17(+0.50%) |
May 04, 2007 | 33.65 | 33.77 | 33.46 | 33.59 | 413,211 | -0.07(-0.19%) |
May 03, 2007 | 33.73 | 33.85 | 33.58 | 33.65 | 360,314 | -0.05(-0.14%) |
May 02, 2007 | 33.59 | 33.83 | 33.48 | 33.70 | 479,448 | +0.11(+0.33%) |