Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.12 | 30.52 | 29.43 | 29.91 | 324,831 | +0.01(+0.03%) |
Jul 30, 2007 | 29.41 | 30.09 | 28.73 | 29.90 | 278,880 | +0.50(+1.70%) |
Jul 27, 2007 | 29.85 | 30.36 | 28.97 | 29.40 | 322,531 | -0.61(-2.03%) |
Jul 26, 2007 | 30.97 | 31.80 | 29.86 | 30.01 | 355,616 | -1.42(-4.53%) |
Jul 25, 2007 | 31.06 | 31.74 | 30.69 | 31.43 | 269,620 | +0.66(+2.13%) |
Jul 24, 2007 | 31.52 | 32.01 | 30.41 | 30.77 | 314,647 | -1.15(-3.60%) |
Jul 23, 2007 | 31.44 | 32.45 | 31.38 | 31.92 | 233,377 | +0.34(+1.06%) |
Jul 20, 2007 | 34.03 | 34.03 | 31.49 | 31.59 | 332,549 | -2.52(-7.40%) |
Jul 19, 2007 | 35.29 | 35.55 | 34.05 | 34.11 | 269,697 | -0.78(-2.24%) |
Jul 18, 2007 | 34.78 | 34.91 | 34.14 | 34.89 | 117,260 | -0.12(-0.33%) |
Jul 17, 2007 | 35.16 | 35.49 | 34.85 | 35.01 | 126,812 | -0.13(-0.36%) |
Jul 16, 2007 | 35.21 | 35.33 | 34.76 | 35.14 | 130,989 | -0.11(-0.31%) |
Jul 13, 2007 | 34.98 | 35.63 | 34.92 | 35.25 | 153,400 | -0.45(-1.25%) |
Jul 12, 2007 | 34.48 | 35.69 | 34.48 | 35.69 | 158,758 | +1.47(+4.29%) |
Jul 11, 2007 | 33.69 | 34.53 | 33.64 | 34.22 | 149,401 | +0.55(+1.62%) |
Jul 10, 2007 | 34.46 | 34.56 | 33.67 | 33.67 | 201,956 | -0.88(-2.53%) |
Jul 09, 2007 | 35.30 | 35.30 | 34.47 | 34.55 | 118,321 | -0.63(-1.78%) |
Jul 06, 2007 | 34.92 | 35.34 | 34.71 | 35.17 | 77,671 | +0.16(+0.47%) |
Jul 05, 2007 | 35.43 | 35.68 | 34.63 | 35.01 | 113,878 | -0.45(-1.28%) |
Jul 03, 2007 | 34.71 | 35.67 | 34.65 | 35.46 | 148,031 | +0.89(+2.58%) |
Jul 02, 2007 | 34.43 | 34.60 | 34.10 | 34.57 | 138,811 | +0.48(+1.42%) |
Jun 29, 2007 | 34.10 | 34.63 | 34.09 | 34.09 | 198,535 | +0.05(+0.14%) |
Jun 28, 2007 | 34.35 | 34.67 | 34.02 | 34.04 | 140,374 | -0.24(-0.71%) |
Jun 27, 2007 | 33.42 | 34.32 | 32.98 | 34.28 | 217,488 | +0.61(+1.81%) |
Jun 26, 2007 | 33.37 | 33.71 | 32.98 | 33.67 | 269,258 | +0.45(+1.34%) |
Jun 25, 2007 | 33.59 | 33.89 | 33.19 | 33.23 | 174,120 | -0.39(-1.16%) |
Jun 22, 2007 | 33.92 | 34.35 | 33.61 | 33.62 | 622,304 | -0.33(-0.97%) |
Jun 21, 2007 | 33.81 | 34.16 | 33.59 | 33.95 | 118,616 | -0.27(-0.80%) |
Jun 20, 2007 | 34.97 | 35.12 | 34.18 | 34.22 | 121,023 | -0.71(-2.04%) |
Jun 19, 2007 | 34.54 | 35.07 | 34.07 | 34.93 | 138,934 | +0.23(+0.68%) |
Jun 18, 2007 | 34.42 | 34.82 | 34.01 | 34.70 | 143,411 | +0.46(+1.35%) |
Jun 15, 2007 | 34.47 | 34.76 | 34.21 | 34.24 | 408,231 | +0.20(+0.57%) |
Jun 14, 2007 | 34.03 | 34.24 | 33.95 | 34.04 | 200,341 | +0.02(+0.05%) |
Jun 13, 2007 | 33.26 | 34.12 | 32.95 | 34.03 | 143,284 | +0.82(+2.47%) |
Jun 12, 2007 | 33.71 | 33.96 | 33.04 | 33.21 | 142,004 | -0.71(-2.10%) |
Jun 11, 2007 | 33.92 | 34.22 | 33.67 | 33.92 | 125,827 | -0.13(-0.39%) |
Jun 08, 2007 | 33.21 | 34.06 | 32.97 | 34.05 | 168,829 | +0.77(+2.33%) |
Jun 07, 2007 | 33.92 | 33.92 | 33.19 | 33.28 | 173,050 | -0.86(-2.52%) |
Jun 06, 2007 | 34.04 | 34.30 | 33.73 | 34.14 | 111,398 | -0.18(-0.52%) |
Jun 05, 2007 | 34.76 | 34.85 | 34.22 | 34.32 | 165,078 | -0.63(-1.79%) |
Jun 04, 2007 | 34.71 | 34.96 | 34.52 | 34.94 | 156,750 | +0.08(+0.22%) |
Jun 01, 2007 | 34.74 | 35.15 | 34.59 | 34.86 | 379,157 | +0.30(+0.88%) |
May 31, 2007 | 34.46 | 34.92 | 34.36 | 34.56 | 486,824 | +0.16(+0.48%) |
May 30, 2007 | 33.92 | 34.39 | 33.65 | 34.39 | 207,566 | +0.23(+0.66%) |
May 29, 2007 | 33.30 | 34.21 | 33.25 | 34.17 | 193,963 | +1.03(+3.11%) |
May 25, 2007 | 33.36 | 33.42 | 32.87 | 33.13 | 229,580 | -0.18(-0.54%) |
May 24, 2007 | 33.83 | 33.94 | 33.06 | 33.31 | 217,320 | -0.46(-1.37%) |
May 23, 2007 | 34.19 | 34.19 | 33.71 | 33.78 | 210,224 | -0.45(-1.32%) |
May 22, 2007 | 34.17 | 34.28 | 33.85 | 34.23 | 132,911 | -0.04(-0.11%) |
May 21, 2007 | 33.97 | 34.35 | 33.69 | 34.27 | 107,399 | +0.22(+0.64%) |
May 18, 2007 | 34.01 | 34.14 | 33.61 | 34.05 | 164,520 | +0.09(+0.25%) |
May 17, 2007 | 34.06 | 34.24 | 33.77 | 33.96 | 151,859 | -0.27(-0.80%) |
May 16, 2007 | 34.20 | 34.32 | 33.77 | 34.24 | 278,003 | +0.23(+0.67%) |
May 15, 2007 | 34.08 | 34.50 | 33.75 | 34.01 | 410,456 | -0.17(-0.50%) |
May 14, 2007 | 34.35 | 34.41 | 34.08 | 34.18 | 475,709 | -0.25(-0.73%) |
May 11, 2007 | 34.44 | 34.78 | 34.06 | 34.43 | 462,149 | +0.00(+0.00%) |
May 10, 2007 | 33.73 | 34.68 | 33.42 | 34.43 | 5,613,146 | +0.55(+1.61%) |
May 09, 2007 | 33.52 | 34.12 | 33.48 | 33.89 | 118,640 | +0.09(+0.25%) |
May 08, 2007 | 33.67 | 33.84 | 33.24 | 33.80 | 150,894 | +0.00(+0.00%) |
May 07, 2007 | 33.86 | 33.99 | 33.67 | 33.80 | 118,295 | +0.00(+0.00%) |
May 04, 2007 | 33.87 | 33.87 | 33.52 | 33.80 | 178,892 | +0.02(+0.05%) |
May 03, 2007 | 33.63 | 33.81 | 33.31 | 33.78 | 188,701 | -0.02(-0.05%) |
May 02, 2007 | 33.07 | 33.96 | 33.03 | 33.80 | 722,683 | +0.68(+2.05%) |