Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.17 | 36.45 | 36.15 | 36.17 | 5,204 | +0.77(+2.18%) |
Jul 30, 2007 | 35.40 | 35.40 | 34.75 | 35.40 | 4,320 | +1.20(+3.51%) |
Jul 27, 2007 | 33.00 | 34.35 | 33.80 | 34.20 | 4,632 | +1.20(+3.64%) |
Jul 26, 2007 | 33.00 | 33.20 | 32.70 | 33.00 | 7,709 | -0.60(-1.79%) |
Jul 25, 2007 | 33.60 | 33.90 | 33.25 | 33.60 | 3,723 | -0.10(-0.30%) |
Jul 24, 2007 | 33.70 | 33.90 | 33.60 | 33.70 | 97,404 | -0.15(-0.44%) |
Jul 23, 2007 | 33.85 | 33.90 | 33.78 | 33.85 | 96,200 | +0.55(+1.65%) |
Jul 20, 2007 | 33.30 | 33.65 | 33.30 | 33.30 | 34,576 | -0.05(-0.15%) |
Jul 19, 2007 | 33.35 | 33.70 | 33.35 | 33.35 | 1,676 | +0.15(+0.45%) |
Jul 18, 2007 | 33.65 | 33.35 | 33.20 | 33.20 | 12,260 | -0.45(-1.34%) |
Jul 17, 2007 | 33.65 | 33.65 | 33.35 | 33.65 | 5,702 | -0.30(-0.88%) |
Jul 16, 2007 | 33.75 | 34.15 | 33.85 | 33.95 | 8,339 | +0.20(+0.59%) |
Jul 13, 2007 | 34.00 | 34.00 | 33.70 | 33.75 | 7,667 | -0.25(-0.74%) |
Jul 12, 2007 | 33.20 | 34.05 | 33.70 | 34.00 | 2,076 | +0.80(+2.41%) |
Jul 11, 2007 | 33.55 | 33.30 | 32.90 | 33.20 | 109,887 | -0.35(-1.04%) |
Jul 10, 2007 | 33.55 | 33.55 | 33.25 | 33.55 | 11,345 | -0.40(-1.18%) |
Jul 09, 2007 | 33.95 | 34.20 | 33.65 | 33.95 | 5,860 | +0.30(+0.89%) |
Jul 06, 2007 | 33.65 | 33.80 | 33.55 | 33.65 | 7,140 | +0.40(+1.20%) |
Jul 05, 2007 | 33.25 | 33.25 | 33.00 | 33.25 | 11,739 | +0.35(+1.06%) |
Jul 03, 2007 | 32.90 | 32.90 | 32.70 | 32.90 | 10,694 | +0.92(+2.89%) |
Jul 02, 2007 | 31.98 | 31.98 | 31.80 | 31.98 | 3,129 | +0.28(+0.87%) |
Jun 29, 2007 | 31.70 | 31.85 | 31.55 | 31.70 | 93,084 | +0.30(+0.96%) |
Jun 28, 2007 | 31.40 | 31.45 | 31.00 | 31.40 | 4,783 | +0.95(+3.12%) |
Jun 27, 2007 | 30.45 | 30.60 | 30.45 | 30.45 | 2,853 | -0.40(-1.30%) |
Jun 26, 2007 | 30.85 | 30.85 | 30.70 | 30.85 | 2,958 | +0.10(+0.33%) |
Jun 25, 2007 | 30.75 | 30.75 | 30.35 | 30.75 | 3,020 | +0.25(+0.82%) |
Jun 22, 2007 | 30.50 | 30.55 | 30.30 | 30.50 | 4,237 | +0.00(+0.00%) |
Jun 21, 2007 | 30.50 | 30.50 | 30.10 | 30.50 | 831 | +1.10(+3.74%) |
Jun 20, 2007 | 29.40 | 30.85 | 30.65 | 29.40 | 16,758 | +0.00(+0.00%) |
Jun 19, 2007 | 29.40 | 30.75 | 30.55 | 29.40 | 5,628 | +0.00(+0.00%) |
Jun 18, 2007 | 29.40 | 30.80 | 30.55 | 29.40 | 5,614 | +0.00(+0.00%) |
Jun 15, 2007 | 29.40 | 30.45 | 30.20 | 29.40 | 8,670 | +0.00(+0.00%) |
Jun 14, 2007 | 29.40 | 29.55 | 29.20 | 29.40 | 4,089 | +0.00(+0.00%) |
Jun 13, 2007 | 29.40 | 29.35 | 29.05 | 29.40 | 2,984 | +0.00(+0.00%) |
Jun 12, 2007 | 29.40 | 29.00 | 28.55 | 29.40 | 2,199 | +0.00(+0.00%) |
Jun 11, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 29.40 | 29.40 | 28.90 | 29.40 | 28,872 | +0.40(+1.38%) |
Jun 07, 2007 | 29.00 | 29.70 | 29.00 | 29.00 | 14,538 | -1.05(-3.49%) |
Jun 06, 2007 | 30.05 | 30.50 | 30.05 | 30.05 | 3,690 | -0.65(-2.12%) |
Jun 05, 2007 | 30.70 | 31.08 | 30.70 | 30.70 | 13,793 | -0.47(-1.51%) |
Jun 04, 2007 | 31.17 | 31.17 | 30.90 | 31.17 | 7,133 | +0.55(+1.80%) |
Jun 01, 2007 | 30.62 | 30.72 | 30.40 | 30.62 | 15,740 | +0.27(+0.89%) |
May 31, 2007 | 30.35 | 30.42 | 30.20 | 30.35 | 7,427 | +0.20(+0.66%) |
May 30, 2007 | 30.15 | 30.40 | 30.10 | 30.15 | 5,851 | -0.45(-1.47%) |
May 29, 2007 | 30.60 | 30.95 | 30.45 | 30.60 | 12,218 | +0.50(+1.66%) |
May 25, 2007 | 30.10 | 30.35 | 29.90 | 30.10 | 10,412 | -0.05(-0.17%) |
May 24, 2007 | 31.40 | 30.85 | 30.15 | 30.15 | 10,502 | -1.25(-3.98%) |
May 23, 2007 | 31.40 | 31.40 | 31.15 | 31.40 | 10,220 | +1.65(+5.55%) |
May 22, 2007 | 29.15 | 29.95 | 29.35 | 29.75 | 11,528 | +0.60(+2.06%) |
May 21, 2007 | 29.15 | 29.15 | 28.95 | 29.15 | 9,088 | -0.35(-1.19%) |
May 18, 2007 | 29.50 | 29.50 | 29.30 | 29.50 | 6,830 | +0.00(+0.00%) |
May 17, 2007 | 29.50 | 29.50 | 29.30 | 29.50 | 117,342 | +0.05(+0.17%) |
May 16, 2007 | 29.45 | 29.60 | 29.25 | 29.45 | 5,176 | +0.40(+1.38%) |
May 15, 2007 | 29.05 | 29.10 | 28.75 | 29.05 | 3,054 | +0.60(+2.11%) |
May 14, 2007 | 28.45 | 28.85 | 28.45 | 28.45 | 20,425 | -0.80(-2.74%) |
May 11, 2007 | 29.25 | 29.25 | 28.30 | 29.25 | 50,019 | +1.40(+5.03%) |
May 10, 2007 | 27.85 | 28.40 | 27.85 | 27.85 | 15,479 | -1.00(-3.47%) |
May 09, 2007 | 28.85 | 28.95 | 28.70 | 28.85 | 15,541 | -0.15(-0.52%) |
May 08, 2007 | 29.00 | 29.15 | 28.95 | 29.00 | 10,181 | -0.80(-2.68%) |
May 07, 2007 | 29.80 | 29.90 | 29.65 | 29.80 | 5,469 | -0.10(-0.33%) |
May 04, 2007 | 29.90 | 30.05 | 29.90 | 29.90 | 5,015 | -0.05(-0.17%) |
May 03, 2007 | 29.95 | 30.05 | 29.75 | 29.95 | 12,226 | -0.30(-0.99%) |
May 02, 2007 | 30.25 | 30.40 | 30.15 | 30.25 | 27,951 | +0.00(+0.00%) |