Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.69 | 33.79 | 32.73 | 32.74 | 43,575 | -0.60(-1.81%) |
Jul 30, 2007 | 32.79 | 33.34 | 32.52 | 33.34 | 11,583 | +0.44(+1.34%) |
Jul 27, 2007 | 33.07 | 33.27 | 32.90 | 32.90 | 21,649 | -0.22(-0.68%) |
Jul 26, 2007 | 33.65 | 33.65 | 32.75 | 33.13 | 205,604 | -0.77(-2.28%) |
Jul 25, 2007 | 33.90 | 34.11 | 33.56 | 33.90 | 58,330 | +0.31(+0.91%) |
Jul 24, 2007 | 34.30 | 34.30 | 33.58 | 33.59 | 41,369 | -1.07(-3.10%) |
Jul 23, 2007 | 35.03 | 35.03 | 34.66 | 34.66 | 7,032 | -0.10(-0.29%) |
Jul 20, 2007 | 35.28 | 35.28 | 34.73 | 34.77 | 74,050 | -0.60(-1.69%) |
Jul 19, 2007 | 35.69 | 35.69 | 35.21 | 35.36 | 24,545 | -0.11(-0.32%) |
Jul 18, 2007 | 35.78 | 35.78 | 35.23 | 35.48 | 95,976 | -0.62(-1.73%) |
Jul 17, 2007 | 36.18 | 36.18 | 36.10 | 36.10 | 2,895 | +0.02(+0.06%) |
Jul 16, 2007 | 36.11 | 36.28 | 36.08 | 36.08 | 138,034 | -0.07(-0.20%) |
Jul 13, 2007 | 36.04 | 36.24 | 35.99 | 36.15 | 87,012 | +0.04(+0.12%) |
Jul 12, 2007 | 35.61 | 36.11 | 35.61 | 36.11 | 73,774 | +0.95(+2.70%) |
Jul 11, 2007 | 35.27 | 35.37 | 35.16 | 35.16 | 35,439 | -0.12(-0.33%) |
Jul 10, 2007 | 35.68 | 35.68 | 35.27 | 35.27 | 26,338 | -0.66(-1.84%) |
Jul 09, 2007 | 36.09 | 36.09 | 35.88 | 35.93 | 48,125 | -0.29(-0.80%) |
Jul 06, 2007 | 36.11 | 36.22 | 36.11 | 36.22 | 14,341 | +0.09(+0.26%) |
Jul 05, 2007 | 36.26 | 36.26 | 36.06 | 36.13 | 5,653 | -0.15(-0.42%) |
Jul 03, 2007 | 36.33 | 36.35 | 36.28 | 36.28 | 8,963 | +0.21(+0.58%) |
Jul 02, 2007 | 36.08 | 36.12 | 35.98 | 36.07 | 8,549 | +0.40(+1.12%) |
Jun 29, 2007 | 36.06 | 36.13 | 35.66 | 35.67 | 297,581 | -0.36(-1.01%) |
Jun 28, 2007 | 35.82 | 36.22 | 35.82 | 36.03 | 4,136 | -0.17(-0.48%) |
Jun 27, 2007 | 35.93 | 36.21 | 35.93 | 36.21 | 2,206 | +0.20(+0.56%) |
Jun 26, 2007 | 36.11 | 36.24 | 35.96 | 36.01 | 31,440 | +0.07(+0.20%) |
Jun 25, 2007 | 36.30 | 36.30 | 35.93 | 35.93 | 1,103 | -0.13(-0.36%) |
Jun 22, 2007 | 36.32 | 36.32 | 36.06 | 36.06 | 6,894 | -0.48(-1.31%) |
Jun 21, 2007 | 36.43 | 36.61 | 36.40 | 36.54 | 8,411 | -0.09(-0.24%) |
Jun 20, 2007 | 37.12 | 37.12 | 36.63 | 36.63 | 2,895 | -0.50(-1.35%) |
Jun 19, 2007 | 37.01 | 37.13 | 36.98 | 37.13 | 4,550 | +0.08(+0.22%) |
Jun 18, 2007 | 37.03 | 37.11 | 36.96 | 37.05 | 55,986 | +0.04(+0.10%) |
Jun 15, 2007 | 37.01 | 37.16 | 36.93 | 37.01 | 139,413 | +0.23(+0.63%) |
Jun 14, 2007 | 36.80 | 36.81 | 36.74 | 36.78 | 39,300 | +0.09(+0.24%) |
Jun 13, 2007 | 36.53 | 36.69 | 36.51 | 36.69 | 2,344 | +0.41(+1.14%) |
Jun 12, 2007 | 36.62 | 36.69 | 36.28 | 36.28 | 19,443 | -0.51(-1.38%) |
Jun 11, 2007 | 36.62 | 36.82 | 36.54 | 36.79 | 10,342 | +0.20(+0.54%) |
Jun 08, 2007 | 36.32 | 36.59 | 36.27 | 36.59 | 4,550 | +0.33(+0.92%) |
Jun 07, 2007 | 36.57 | 36.59 | 36.26 | 36.26 | 21,511 | -0.49(-1.32%) |
Jun 06, 2007 | 36.72 | 36.75 | 36.70 | 36.74 | 4,688 | -0.31(-0.84%) |
Jun 05, 2007 | 37.19 | 37.19 | 36.99 | 37.06 | 2,206 | -0.29(-0.78%) |
Jun 04, 2007 | 37.35 | 37.36 | 37.32 | 37.35 | 18,064 | -0.04(-0.12%) |
Jun 01, 2007 | 37.23 | 37.42 | 37.23 | 37.39 | 1,103 | +0.20(+0.55%) |
May 31, 2007 | 37.14 | 37.19 | 37.14 | 37.19 | 1,516 | +0.00(+0.00%) |
May 30, 2007 | 36.93 | 37.21 | 36.93 | 37.19 | 1,241 | +0.15(+0.41%) |
May 29, 2007 | 37.07 | 37.10 | 36.93 | 37.03 | 1,516 | +0.03(+0.08%) |
May 25, 2007 | 36.90 | 37.01 | 36.90 | 37.01 | 2,895 | +0.04(+0.12%) |
May 24, 2007 | 37.03 | 37.35 | 36.96 | 36.96 | 4,964 | -0.26(-0.70%) |
May 23, 2007 | 37.36 | 37.39 | 37.22 | 37.22 | 1,516 | -0.14(-0.37%) |
May 22, 2007 | 37.06 | 37.36 | 37.06 | 37.36 | 8,963 | +0.16(+0.43%) |
May 21, 2007 | 37.22 | 37.22 | 37.20 | 37.20 | 1,654 | -0.01(-0.04%) |
May 18, 2007 | 37.31 | 37.31 | 37.14 | 37.22 | 2,344 | +0.07(+0.20%) |
May 17, 2007 | 37.17 | 37.17 | 36.98 | 37.14 | 2,344 | +0.04(+0.10%) |
May 16, 2007 | 37.01 | 37.11 | 36.97 | 37.11 | 689 | +0.23(+0.63%) |
May 15, 2007 | 37.06 | 37.22 | 36.88 | 36.88 | 2,482 | -0.06(-0.16%) |
May 14, 2007 | 37.24 | 37.24 | 36.93 | 36.93 | 4,550 | -0.23(-0.62%) |
May 11, 2007 | 37.08 | 37.17 | 37.06 | 37.17 | 3,723 | +0.25(+0.67%) |
May 10, 2007 | 37.24 | 37.24 | 36.92 | 36.92 | 28,544 | -0.46(-1.24%) |
May 09, 2007 | 37.19 | 37.45 | 37.19 | 37.38 | 5,929 | +0.17(+0.47%) |
May 08, 2007 | 37.09 | 37.22 | 37.09 | 37.21 | 4,136 | -0.07(-0.18%) |
May 07, 2007 | 37.27 | 37.27 | 37.26 | 37.27 | 1,792 | +0.15(+0.39%) |
May 04, 2007 | 37.17 | 37.21 | 37.13 | 37.13 | 3,447 | +0.04(+0.12%) |
May 03, 2007 | 36.93 | 37.09 | 36.90 | 37.09 | 8,135 | +0.28(+0.75%) |
May 02, 2007 | 36.86 | 36.88 | 36.80 | 36.81 | 10,204 | +0.10(+0.28%) |