Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.27 | 37.56 | 36.53 | 36.53 | 574,559 | -0.74(-1.98%) |
Jul 30, 2007 | 36.34 | 37.62 | 36.34 | 37.27 | 814,689 | +0.93(+2.56%) |
Jul 27, 2007 | 36.43 | 36.93 | 35.88 | 36.34 | 846,401 | +0.20(+0.54%) |
Jul 26, 2007 | 34.28 | 37.15 | 34.04 | 36.14 | 2,361,870 | +2.60(+7.74%) |
Jul 25, 2007 | 33.55 | 35.06 | 33.27 | 33.54 | 854,329 | +0.23(+0.68%) |
Jul 24, 2007 | 33.41 | 33.53 | 33.04 | 33.32 | 358,421 | -0.44(-1.29%) |
Jul 23, 2007 | 33.96 | 33.96 | 33.67 | 33.75 | 509,676 | -0.20(-0.59%) |
Jul 20, 2007 | 34.28 | 34.58 | 33.87 | 33.96 | 356,961 | -0.40(-1.17%) |
Jul 19, 2007 | 33.86 | 34.62 | 33.86 | 34.36 | 429,563 | +0.66(+1.96%) |
Jul 18, 2007 | 33.55 | 33.81 | 33.55 | 33.70 | 302,718 | +0.01(+0.03%) |
Jul 17, 2007 | 33.64 | 34.00 | 33.64 | 33.69 | 180,879 | +0.01(+0.04%) |
Jul 16, 2007 | 33.86 | 33.97 | 33.58 | 33.67 | 129,766 | -0.21(-0.61%) |
Jul 13, 2007 | 33.78 | 34.06 | 33.78 | 33.88 | 129,140 | -0.05(-0.14%) |
Jul 12, 2007 | 33.27 | 33.95 | 33.27 | 33.93 | 263,496 | +0.70(+2.09%) |
Jul 11, 2007 | 33.38 | 33.58 | 32.83 | 33.23 | 196,735 | -0.15(-0.46%) |
Jul 10, 2007 | 33.65 | 34.02 | 33.36 | 33.38 | 279,769 | -0.26(-0.78%) |
Jul 09, 2007 | 32.70 | 33.72 | 32.64 | 33.65 | 819,071 | +1.13(+3.48%) |
Jul 06, 2007 | 32.34 | 32.71 | 32.34 | 32.52 | 307,933 | +0.19(+0.58%) |
Jul 05, 2007 | 32.17 | 32.51 | 32.17 | 32.33 | 150,420 | +0.25(+0.78%) |
Jul 03, 2007 | 31.98 | 32.25 | 31.97 | 32.08 | 128,514 | +0.18(+0.56%) |
Jul 02, 2007 | 31.56 | 31.91 | 31.50 | 31.90 | 239,712 | +0.52(+1.67%) |
Jun 29, 2007 | 31.62 | 31.98 | 31.33 | 31.38 | 388,672 | -0.12(-0.38%) |
Jun 28, 2007 | 31.12 | 31.71 | 31.07 | 31.50 | 260,158 | +0.37(+1.20%) |
Jun 27, 2007 | 31.25 | 31.25 | 30.88 | 31.13 | 365,723 | -0.24(-0.76%) |
Jun 26, 2007 | 31.62 | 31.76 | 31.18 | 31.37 | 233,454 | -0.14(-0.44%) |
Jun 25, 2007 | 31.77 | 31.95 | 30.99 | 31.51 | 397,852 | -0.32(-1.01%) |
Jun 22, 2007 | 32.08 | 32.23 | 31.72 | 31.83 | 605,645 | -0.28(-0.87%) |
Jun 21, 2007 | 31.76 | 32.39 | 31.64 | 32.11 | 270,589 | +0.19(+0.60%) |
Jun 20, 2007 | 32.48 | 32.69 | 31.88 | 31.91 | 405,571 | -0.55(-1.68%) |
Jun 19, 2007 | 32.73 | 32.73 | 32.28 | 32.46 | 474,209 | -0.35(-1.07%) |
Jun 18, 2007 | 33.15 | 33.29 | 32.76 | 32.81 | 464,821 | -0.23(-0.71%) |
Jun 15, 2007 | 33.21 | 33.38 | 32.81 | 33.04 | 545,769 | +0.40(+1.22%) |
Jun 14, 2007 | 32.15 | 32.71 | 32.14 | 32.65 | 341,940 | +0.50(+1.55%) |
Jun 13, 2007 | 31.86 | 32.28 | 31.62 | 32.15 | 425,599 | +0.39(+1.24%) |
Jun 12, 2007 | 31.59 | 31.89 | 31.54 | 31.76 | 591,875 | -0.06(-0.18%) |
Jun 11, 2007 | 31.87 | 31.98 | 31.60 | 31.81 | 327,127 | -0.18(-0.55%) |
Jun 08, 2007 | 31.28 | 32.03 | 31.23 | 31.99 | 460,857 | +0.83(+2.66%) |
Jun 07, 2007 | 31.05 | 31.23 | 30.78 | 31.16 | 682,837 | +0.01(+0.03%) |
Jun 06, 2007 | 31.04 | 31.41 | 30.97 | 31.15 | 359,673 | -0.13(-0.43%) |
Jun 05, 2007 | 31.21 | 31.34 | 30.95 | 31.29 | 364,889 | +0.06(+0.18%) |
Jun 04, 2007 | 31.38 | 31.51 | 31.05 | 31.23 | 414,751 | -0.30(-0.96%) |
Jun 01, 2007 | 31.72 | 31.88 | 31.23 | 31.53 | 622,961 | -0.14(-0.45%) |
May 31, 2007 | 31.98 | 32.04 | 31.31 | 31.67 | 371,773 | -0.37(-1.15%) |
May 30, 2007 | 31.80 | 32.10 | 31.22 | 32.04 | 269,129 | +0.03(+0.09%) |
May 29, 2007 | 31.89 | 32.10 | 31.73 | 32.01 | 346,112 | +0.20(+0.63%) |
May 25, 2007 | 31.16 | 31.88 | 31.11 | 31.81 | 480,677 | +0.69(+2.20%) |
May 24, 2007 | 31.31 | 31.53 | 30.96 | 31.13 | 668,650 | -0.27(-0.85%) |
May 23, 2007 | 31.88 | 31.91 | 31.05 | 31.40 | 462,318 | -0.40(-1.25%) |
May 22, 2007 | 32.07 | 32.09 | 31.59 | 31.79 | 465,656 | -0.28(-0.87%) |
May 21, 2007 | 31.40 | 32.29 | 31.37 | 32.07 | 556,826 | +0.59(+1.89%) |
May 18, 2007 | 31.45 | 31.67 | 31.27 | 31.48 | 568,718 | +0.02(+0.08%) |
May 17, 2007 | 30.90 | 31.58 | 30.63 | 31.45 | 712,462 | +0.61(+1.97%) |
May 16, 2007 | 30.10 | 31.00 | 29.90 | 30.84 | 699,527 | +0.80(+2.65%) |
May 15, 2007 | 30.01 | 30.61 | 29.93 | 30.05 | 782,143 | +0.09(+0.30%) |
May 14, 2007 | 30.22 | 30.28 | 29.77 | 29.96 | 591,458 | -0.22(-0.73%) |
May 11, 2007 | 29.85 | 30.20 | 29.69 | 30.18 | 218,641 | +0.45(+1.50%) |
May 10, 2007 | 29.94 | 29.94 | 29.70 | 29.73 | 309,603 | -0.29(-0.96%) |
May 09, 2007 | 29.86 | 30.06 | 29.50 | 30.02 | 681,585 | +0.10(+0.32%) |
May 08, 2007 | 29.95 | 29.95 | 29.41 | 29.92 | 757,734 | -0.06(-0.21%) |
May 07, 2007 | 30.36 | 30.54 | 29.65 | 29.99 | 950,714 | -0.37(-1.22%) |
May 04, 2007 | 28.87 | 30.57 | 28.76 | 30.36 | 1,247,239 | +1.48(+5.13%) |
May 03, 2007 | 29.62 | 29.89 | 28.41 | 28.87 | 1,305,761 | -0.73(-2.46%) |
May 02, 2007 | 29.33 | 29.78 | 29.24 | 29.60 | 325,667 | +0.37(+1.28%) |