Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.87 | 34.10 | 33.40 | 33.40 | 46,518 | -0.28(-0.84%) |
Jul 30, 2007 | 33.37 | 33.81 | 33.19 | 33.68 | 44,488 | +0.33(+0.99%) |
Jul 27, 2007 | 33.90 | 34.09 | 33.35 | 33.35 | 74,090 | -0.58(-1.71%) |
Jul 26, 2007 | 34.35 | 34.47 | 33.67 | 33.93 | 57,682 | -0.79(-2.26%) |
Jul 25, 2007 | 34.83 | 34.93 | 34.39 | 34.72 | 50,916 | +0.20(+0.58%) |
Jul 24, 2007 | 35.06 | 35.13 | 34.49 | 34.52 | 45,164 | -0.73(-2.06%) |
Jul 23, 2007 | 35.32 | 35.40 | 35.23 | 35.25 | 15,393 | +0.18(+0.52%) |
Jul 20, 2007 | 35.50 | 35.52 | 35.04 | 35.06 | 27,234 | -0.50(-1.40%) |
Jul 19, 2007 | 35.65 | 35.67 | 35.44 | 35.56 | 10,995 | +0.09(+0.25%) |
Jul 18, 2007 | 35.41 | 35.55 | 35.16 | 35.47 | 57,682 | -0.29(-0.81%) |
Jul 17, 2007 | 35.87 | 35.87 | 35.75 | 35.76 | 31,801 | +0.04(+0.12%) |
Jul 16, 2007 | 35.82 | 35.93 | 35.71 | 35.72 | 80,011 | -0.03(-0.08%) |
Jul 13, 2007 | 35.71 | 35.88 | 35.69 | 35.75 | 26,050 | +0.08(+0.23%) |
Jul 12, 2007 | 35.20 | 35.67 | 35.20 | 35.67 | 43,304 | +0.72(+2.05%) |
Jul 11, 2007 | 34.76 | 35.01 | 34.76 | 34.95 | 21,144 | +0.14(+0.41%) |
Jul 10, 2007 | 35.17 | 35.17 | 34.79 | 34.81 | 26,895 | -0.57(-1.62%) |
Jul 09, 2007 | 35.41 | 35.42 | 35.27 | 35.38 | 26,219 | -0.02(-0.07%) |
Jul 06, 2007 | 35.35 | 35.41 | 35.30 | 35.41 | 17,761 | +0.01(+0.02%) |
Jul 05, 2007 | 35.44 | 35.46 | 35.25 | 35.40 | 20,975 | -0.07(-0.20%) |
Jul 03, 2007 | 35.38 | 35.51 | 35.35 | 35.47 | 26,219 | +0.20(+0.55%) |
Jul 02, 2007 | 35.06 | 35.29 | 35.04 | 35.27 | 23,343 | +0.38(+1.10%) |
Jun 29, 2007 | 35.09 | 35.23 | 34.70 | 34.89 | 74,767 | -0.13(-0.37%) |
Jun 28, 2007 | 34.97 | 35.16 | 34.94 | 35.02 | 31,632 | +0.08(+0.22%) |
Jun 27, 2007 | 34.47 | 34.97 | 34.45 | 34.94 | 14,040 | +0.35(+1.03%) |
Jun 26, 2007 | 34.79 | 34.91 | 34.59 | 34.59 | 43,473 | -0.05(-0.15%) |
Jun 25, 2007 | 34.82 | 35.07 | 34.58 | 34.64 | 19,622 | -0.44(-1.26%) |
Jun 22, 2007 | 35.32 | 35.32 | 35.07 | 35.09 | 56,160 | -0.38(-1.08%) |
Jun 21, 2007 | 35.27 | 35.53 | 35.17 | 35.47 | 39,075 | +0.08(+0.22%) |
Jun 20, 2007 | 36.03 | 36.03 | 35.39 | 35.39 | 43,642 | -0.55(-1.53%) |
Jun 19, 2007 | 35.68 | 35.95 | 35.68 | 35.94 | 37,214 | +0.20(+0.55%) |
Jun 18, 2007 | 35.88 | 35.88 | 35.73 | 35.75 | 18,099 | -0.14(-0.38%) |
Jun 15, 2007 | 36.00 | 36.00 | 35.85 | 35.88 | 33,662 | +0.24(+0.66%) |
Jun 14, 2007 | 35.68 | 35.81 | 35.65 | 35.65 | 37,552 | +0.08(+0.22%) |
Jun 13, 2007 | 35.23 | 35.57 | 35.20 | 35.57 | 82,379 | +0.46(+1.30%) |
Jun 12, 2007 | 35.41 | 35.42 | 35.12 | 35.12 | 36,030 | -0.41(-1.16%) |
Jun 11, 2007 | 35.44 | 35.67 | 35.41 | 35.53 | 15,224 | +0.05(+0.15%) |
Jun 08, 2007 | 35.09 | 35.48 | 35.09 | 35.48 | 19,283 | +0.34(+0.96%) |
Jun 07, 2007 | 35.68 | 35.74 | 35.14 | 35.14 | 61,573 | -0.69(-1.91%) |
Jun 06, 2007 | 35.88 | 35.95 | 35.71 | 35.82 | 33,154 | -0.25(-0.70%) |
Jun 05, 2007 | 36.21 | 36.22 | 36.00 | 36.08 | 51,968 | -0.27(-0.75%) |
Jun 04, 2007 | 36.29 | 36.38 | 36.26 | 36.35 | 75,105 | +0.02(+0.06%) |
Jun 01, 2007 | 36.48 | 36.48 | 36.22 | 36.33 | 45,841 | +0.03(+0.08%) |
May 31, 2007 | 36.42 | 36.42 | 36.27 | 36.30 | 19,453 | -0.06(-0.16%) |
May 30, 2007 | 35.97 | 36.36 | 35.96 | 36.36 | 42,289 | +0.28(+0.76%) |
May 29, 2007 | 36.06 | 36.15 | 36.00 | 36.08 | 11,333 | +0.14(+0.40%) |
May 25, 2007 | 35.99 | 36.00 | 35.85 | 35.94 | 10,826 | +0.12(+0.33%) |
May 24, 2007 | 36.13 | 36.21 | 35.80 | 35.82 | 66,647 | -0.33(-0.90%) |
May 23, 2007 | 36.36 | 36.41 | 36.14 | 36.14 | 71,722 | -0.17(-0.46%) |
May 22, 2007 | 36.26 | 36.39 | 36.24 | 36.31 | 17,423 | +0.09(+0.24%) |
May 21, 2007 | 36.21 | 36.30 | 36.19 | 36.22 | 252,889 | +0.08(+0.23%) |
May 18, 2007 | 36.12 | 36.18 | 36.11 | 36.14 | 32,308 | +0.07(+0.18%) |
May 17, 2007 | 36.15 | 36.15 | 36.02 | 36.07 | 39,920 | -0.08(-0.21%) |
May 16, 2007 | 35.97 | 36.16 | 35.97 | 36.15 | 10,487 | +0.26(+0.72%) |
May 15, 2007 | 35.97 | 36.14 | 35.89 | 35.89 | 31,124 | +0.04(+0.12%) |
May 14, 2007 | 35.97 | 36.01 | 35.77 | 35.85 | 11,502 | -0.07(-0.18%) |
May 11, 2007 | 35.69 | 35.91 | 35.69 | 35.91 | 33,831 | +0.24(+0.68%) |
May 10, 2007 | 35.90 | 35.95 | 35.67 | 35.67 | 18,607 | -0.41(-1.13%) |
May 09, 2007 | 35.87 | 36.08 | 35.87 | 36.08 | 19,283 | +0.18(+0.51%) |
May 08, 2007 | 35.91 | 35.94 | 35.82 | 35.90 | 18,945 | -0.11(-0.31%) |
May 07, 2007 | 35.94 | 36.03 | 35.94 | 36.01 | 25,204 | +0.10(+0.29%) |
May 04, 2007 | 35.85 | 35.97 | 35.85 | 35.90 | 23,343 | +0.09(+0.26%) |
May 03, 2007 | 35.80 | 35.85 | 35.70 | 35.81 | 56,836 | +0.13(+0.36%) |
May 02, 2007 | 35.53 | 35.69 | 35.53 | 35.68 | 62,757 | +0.21(+0.58%) |