Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.08 | 34.15 | 33.52 | 33.52 | 29,067 | -0.32(-0.93%) |
Jul 30, 2007 | 33.42 | 33.90 | 33.29 | 33.83 | 36,372 | +0.21(+0.63%) |
Jul 27, 2007 | 33.90 | 34.16 | 33.61 | 33.62 | 35,595 | -0.50(-1.45%) |
Jul 26, 2007 | 34.48 | 34.48 | 33.70 | 34.12 | 78,496 | -0.64(-1.83%) |
Jul 25, 2007 | 34.97 | 34.99 | 34.56 | 34.75 | 17,564 | +0.05(+0.13%) |
Jul 24, 2007 | 35.17 | 35.27 | 34.65 | 34.71 | 29,222 | -0.74(-2.09%) |
Jul 23, 2007 | 35.44 | 35.54 | 35.42 | 35.45 | 30,466 | +0.25(+0.71%) |
Jul 20, 2007 | 35.61 | 35.61 | 35.20 | 35.20 | 19,429 | -0.49(-1.37%) |
Jul 19, 2007 | 35.71 | 35.71 | 35.55 | 35.69 | 23,937 | +0.14(+0.38%) |
Jul 18, 2007 | 35.63 | 35.63 | 35.37 | 35.55 | 17,564 | -0.12(-0.32%) |
Jul 17, 2007 | 35.80 | 35.85 | 35.65 | 35.67 | 15,233 | -0.09(-0.25%) |
Jul 16, 2007 | 35.78 | 35.85 | 35.66 | 35.76 | 22,538 | -0.03(-0.09%) |
Jul 13, 2007 | 35.67 | 35.85 | 35.67 | 35.79 | 13,056 | +0.17(+0.49%) |
Jul 12, 2007 | 35.17 | 35.62 | 35.17 | 35.62 | 3,419 | +0.70(+2.01%) |
Jul 11, 2007 | 34.81 | 34.95 | 34.77 | 34.91 | 7,927 | +0.16(+0.46%) |
Jul 10, 2007 | 34.98 | 35.09 | 34.74 | 34.75 | 16,476 | -0.48(-1.37%) |
Jul 09, 2007 | 35.22 | 35.27 | 35.03 | 35.24 | 210,153 | +0.12(+0.35%) |
Jul 06, 2007 | 35.03 | 35.21 | 35.03 | 35.11 | 6,217 | -0.02(-0.06%) |
Jul 05, 2007 | 35.23 | 35.27 | 35.00 | 35.13 | 21,606 | +0.07(+0.19%) |
Jul 03, 2007 | 35.13 | 35.21 | 35.07 | 35.07 | 3,730 | +0.02(+0.06%) |
Jul 02, 2007 | 34.89 | 35.05 | 34.89 | 35.05 | 9,170 | +0.36(+1.04%) |
Jun 29, 2007 | 34.97 | 35.02 | 34.50 | 34.69 | 36,217 | -0.12(-0.33%) |
Jun 28, 2007 | 34.74 | 34.93 | 34.71 | 34.80 | 18,497 | +0.06(+0.19%) |
Jun 27, 2007 | 34.33 | 34.74 | 34.24 | 34.74 | 4,352 | +0.32(+0.93%) |
Jun 26, 2007 | 34.60 | 34.73 | 34.42 | 34.42 | 9,015 | -0.04(-0.13%) |
Jun 25, 2007 | 34.60 | 34.82 | 34.42 | 34.46 | 13,523 | -0.28(-0.80%) |
Jun 22, 2007 | 35.06 | 35.06 | 34.69 | 34.74 | 13,523 | -0.41(-1.17%) |
Jun 21, 2007 | 34.91 | 35.20 | 34.91 | 35.15 | 25,958 | +0.02(+0.05%) |
Jun 20, 2007 | 35.62 | 35.62 | 35.13 | 35.13 | 52,227 | -0.43(-1.21%) |
Jun 19, 2007 | 35.40 | 35.56 | 35.38 | 35.56 | 8,860 | +0.10(+0.27%) |
Jun 18, 2007 | 35.60 | 35.60 | 35.47 | 35.47 | 14,300 | -0.08(-0.22%) |
Jun 15, 2007 | 35.60 | 35.66 | 35.51 | 35.54 | 30,155 | +0.21(+0.60%) |
Jun 14, 2007 | 35.27 | 35.38 | 35.25 | 35.33 | 12,745 | +0.26(+0.73%) |
Jun 13, 2007 | 34.82 | 35.10 | 34.79 | 35.08 | 11,036 | +0.40(+1.15%) |
Jun 12, 2007 | 34.97 | 34.97 | 34.63 | 34.68 | 15,077 | -0.36(-1.03%) |
Jun 11, 2007 | 35.00 | 35.15 | 34.88 | 35.04 | 52,072 | -0.08(-0.24%) |
Jun 08, 2007 | 34.51 | 35.12 | 34.51 | 35.12 | 135,542 | +0.49(+1.41%) |
Jun 07, 2007 | 35.15 | 35.15 | 34.63 | 34.63 | 11,191 | -0.62(-1.75%) |
Jun 06, 2007 | 35.33 | 35.33 | 35.15 | 35.25 | 8,238 | -0.27(-0.76%) |
Jun 05, 2007 | 35.63 | 35.63 | 35.44 | 35.52 | 18,341 | -0.22(-0.61%) |
Jun 04, 2007 | 35.63 | 35.74 | 35.62 | 35.74 | 24,559 | +0.07(+0.20%) |
Jun 01, 2007 | 35.70 | 35.72 | 35.59 | 35.67 | 38,704 | +0.05(+0.14%) |
May 31, 2007 | 35.69 | 35.70 | 35.58 | 35.62 | 14,922 | +0.04(+0.11%) |
May 30, 2007 | 35.28 | 35.58 | 35.27 | 35.58 | 16,942 | +0.19(+0.55%) |
May 29, 2007 | 35.40 | 35.44 | 35.28 | 35.38 | 24,248 | +0.10(+0.27%) |
May 25, 2007 | 35.29 | 35.38 | 35.23 | 35.29 | 19,740 | +0.08(+0.24%) |
May 24, 2007 | 35.50 | 35.58 | 35.20 | 35.20 | 11,657 | -0.33(-0.92%) |
May 23, 2007 | 35.58 | 35.72 | 35.53 | 35.53 | 10,880 | -0.05(-0.14%) |
May 22, 2007 | 35.53 | 35.66 | 35.51 | 35.58 | 7,150 | +0.03(+0.09%) |
May 21, 2007 | 35.60 | 35.66 | 35.55 | 35.55 | 14,455 | +0.00(+0.00%) |
May 18, 2007 | 35.45 | 35.56 | 35.45 | 35.55 | 11,813 | +0.18(+0.51%) |
May 17, 2007 | 35.36 | 35.42 | 35.29 | 35.37 | 11,502 | -0.01(-0.02%) |
May 16, 2007 | 35.26 | 35.38 | 35.22 | 35.38 | 24,559 | +0.31(+0.88%) |
May 15, 2007 | 35.04 | 35.29 | 35.04 | 35.07 | 12,435 | +0.10(+0.29%) |
May 14, 2007 | 35.14 | 35.20 | 34.97 | 34.97 | 22,694 | -0.03(-0.09%) |
May 11, 2007 | 34.85 | 35.04 | 34.85 | 35.00 | 3,730 | +0.18(+0.52%) |
May 10, 2007 | 35.09 | 35.11 | 34.82 | 34.82 | 27,978 | -0.43(-1.22%) |
May 09, 2007 | 35.10 | 35.26 | 35.06 | 35.25 | 10,103 | +0.15(+0.44%) |
May 08, 2007 | 35.04 | 35.10 | 34.98 | 35.09 | 8,549 | -0.05(-0.13%) |
May 07, 2007 | 35.18 | 35.18 | 35.13 | 35.14 | 9,481 | +0.09(+0.26%) |
May 04, 2007 | 35.05 | 35.20 | 34.97 | 35.05 | 18,808 | +0.06(+0.18%) |
May 03, 2007 | 34.93 | 34.98 | 34.90 | 34.98 | 7,771 | +0.17(+0.50%) |
May 02, 2007 | 34.74 | 34.88 | 34.74 | 34.81 | 24,559 | +0.26(+0.74%) |