Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.71 | 32.77 | 32.05 | 32.05 | 404,269 | -0.30(-0.93%) |
Jul 30, 2007 | 31.96 | 32.50 | 31.94 | 32.35 | 383,484 | +0.37(+1.15%) |
Jul 27, 2007 | 32.34 | 32.51 | 31.86 | 31.98 | 373,663 | -0.41(-1.26%) |
Jul 26, 2007 | 32.72 | 32.92 | 32.04 | 32.39 | 409,522 | -0.67(-2.04%) |
Jul 25, 2007 | 33.31 | 33.44 | 32.83 | 33.06 | 108,947 | -0.15(-0.46%) |
Jul 24, 2007 | 33.58 | 33.63 | 33.15 | 33.22 | 130,873 | -0.49(-1.47%) |
Jul 23, 2007 | 33.67 | 33.81 | 33.66 | 33.71 | 54,359 | +0.19(+0.57%) |
Jul 20, 2007 | 33.84 | 33.84 | 33.38 | 33.52 | 216,523 | -0.45(-1.33%) |
Jul 19, 2007 | 33.92 | 34.00 | 33.87 | 33.97 | 171,528 | +0.20(+0.58%) |
Jul 18, 2007 | 33.77 | 33.81 | 33.48 | 33.77 | 142,978 | -0.08(-0.25%) |
Jul 17, 2007 | 33.65 | 33.95 | 33.65 | 33.86 | 130,645 | +0.18(+0.55%) |
Jul 16, 2007 | 33.56 | 33.77 | 33.56 | 33.67 | 193,455 | +0.15(+0.46%) |
Jul 13, 2007 | 33.43 | 33.63 | 33.38 | 33.52 | 128,817 | +0.23(+0.70%) |
Jul 12, 2007 | 32.92 | 33.29 | 32.92 | 33.29 | 211,042 | +0.51(+1.56%) |
Jul 11, 2007 | 32.59 | 32.78 | 32.44 | 32.78 | 57,785 | +0.30(+0.92%) |
Jul 10, 2007 | 32.77 | 32.77 | 32.48 | 32.48 | 73,316 | -0.47(-1.42%) |
Jul 09, 2007 | 32.92 | 33.01 | 32.85 | 32.95 | 130,188 | +0.17(+0.51%) |
Jul 06, 2007 | 32.64 | 32.84 | 32.60 | 32.78 | 63,038 | +0.11(+0.35%) |
Jul 05, 2007 | 32.62 | 32.70 | 32.54 | 32.67 | 74,915 | +0.01(+0.04%) |
Jul 03, 2007 | 32.66 | 32.72 | 32.61 | 32.65 | 44,081 | +0.13(+0.40%) |
Jul 02, 2007 | 32.38 | 32.58 | 32.32 | 32.52 | 108,718 | +0.35(+1.08%) |
Jun 29, 2007 | 32.25 | 32.48 | 32.05 | 32.18 | 106,891 | +0.00(+0.00%) |
Jun 28, 2007 | 32.10 | 32.35 | 32.10 | 32.18 | 124,021 | -0.07(-0.23%) |
Jun 27, 2007 | 31.85 | 32.25 | 31.84 | 32.25 | 73,316 | +0.33(+1.04%) |
Jun 26, 2007 | 32.31 | 32.31 | 31.92 | 31.92 | 75,143 | -0.28(-0.88%) |
Jun 25, 2007 | 32.47 | 32.57 | 32.11 | 32.20 | 124,706 | -0.17(-0.53%) |
Jun 22, 2007 | 32.52 | 32.58 | 32.28 | 32.37 | 110,545 | -0.23(-0.71%) |
Jun 21, 2007 | 32.39 | 32.66 | 32.30 | 32.60 | 81,767 | +0.11(+0.32%) |
Jun 20, 2007 | 32.92 | 32.95 | 32.50 | 32.50 | 64,180 | -0.28(-0.84%) |
Jun 19, 2007 | 32.54 | 32.85 | 32.44 | 32.78 | 129,959 | +0.18(+0.56%) |
Jun 18, 2007 | 32.68 | 32.68 | 32.51 | 32.59 | 62,581 | -0.03(-0.11%) |
Jun 15, 2007 | 32.69 | 32.74 | 32.61 | 32.63 | 45,680 | +0.21(+0.63%) |
Jun 14, 2007 | 32.24 | 32.51 | 32.24 | 32.42 | 40,198 | +0.25(+0.78%) |
Jun 13, 2007 | 31.78 | 32.20 | 31.74 | 32.17 | 68,063 | +0.54(+1.70%) |
Jun 12, 2007 | 31.85 | 31.88 | 31.63 | 31.63 | 74,915 | -0.28(-0.89%) |
Jun 11, 2007 | 31.83 | 32.07 | 31.80 | 31.92 | 56,643 | +0.01(+0.03%) |
Jun 08, 2007 | 31.52 | 31.91 | 31.41 | 31.91 | 218,807 | +0.44(+1.39%) |
Jun 07, 2007 | 31.95 | 32.00 | 31.47 | 31.47 | 121,052 | -0.57(-1.79%) |
Jun 06, 2007 | 32.25 | 32.25 | 31.94 | 32.04 | 61,211 | -0.35(-1.07%) |
Jun 05, 2007 | 32.45 | 32.45 | 32.25 | 32.39 | 61,896 | -0.13(-0.39%) |
Jun 04, 2007 | 32.46 | 32.55 | 32.41 | 32.52 | 31,062 | +0.09(+0.27%) |
Jun 01, 2007 | 32.46 | 32.57 | 32.36 | 32.43 | 43,624 | +0.06(+0.19%) |
May 31, 2007 | 32.29 | 32.41 | 32.20 | 32.37 | 65,094 | +0.19(+0.60%) |
May 30, 2007 | 31.71 | 32.18 | 31.71 | 32.18 | 104,379 | +0.32(+1.00%) |
May 29, 2007 | 31.88 | 31.96 | 31.73 | 31.86 | 235,024 | +0.06(+0.19%) |
May 25, 2007 | 31.71 | 31.84 | 31.69 | 31.80 | 35,173 | +0.26(+0.83%) |
May 24, 2007 | 31.90 | 32.03 | 31.53 | 31.53 | 41,340 | -0.26(-0.81%) |
May 23, 2007 | 31.84 | 31.99 | 31.79 | 31.79 | 31,747 | +0.01(+0.04%) |
May 22, 2007 | 31.77 | 31.84 | 31.64 | 31.78 | 38,142 | +0.04(+0.12%) |
May 21, 2007 | 31.63 | 31.82 | 31.63 | 31.74 | 77,427 | +0.11(+0.35%) |
May 18, 2007 | 31.53 | 31.67 | 31.53 | 31.63 | 102,323 | +0.13(+0.42%) |
May 17, 2007 | 31.46 | 31.56 | 31.42 | 31.50 | 18,043 | +0.02(+0.07%) |
May 16, 2007 | 31.44 | 31.49 | 31.31 | 31.48 | 36,087 | +0.18(+0.56%) |
May 15, 2007 | 31.40 | 31.58 | 31.28 | 31.30 | 38,599 | +0.01(+0.03%) |
May 14, 2007 | 31.44 | 31.47 | 31.21 | 31.29 | 30,834 | -0.14(-0.43%) |
May 11, 2007 | 31.32 | 31.43 | 31.24 | 31.43 | 36,544 | +0.29(+0.94%) |
May 10, 2007 | 31.39 | 31.41 | 31.12 | 31.13 | 44,766 | -0.40(-1.28%) |
May 09, 2007 | 31.29 | 31.55 | 31.29 | 31.54 | 45,223 | +0.21(+0.68%) |
May 08, 2007 | 31.16 | 31.32 | 31.12 | 31.32 | 78,341 | +0.02(+0.06%) |
May 07, 2007 | 31.32 | 31.38 | 31.29 | 31.30 | 65,322 | +0.05(+0.15%) |
May 04, 2007 | 31.31 | 31.36 | 31.21 | 31.26 | 38,371 | +0.00(+0.00%) |
May 03, 2007 | 31.20 | 31.26 | 31.16 | 31.26 | 54,816 | +0.17(+0.54%) |
May 02, 2007 | 30.86 | 31.19 | 30.86 | 31.09 | 85,193 | +0.32(+1.03%) |