Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.27 | 32.79 | 30.62 | 30.71 | 371,877 | -1.33(-4.17%) |
Jul 30, 2007 | 31.40 | 32.14 | 30.99 | 32.04 | 314,699 | +0.59(+1.87%) |
Jul 27, 2007 | 32.36 | 32.37 | 31.43 | 31.45 | 326,705 | -1.08(-3.33%) |
Jul 26, 2007 | 33.19 | 33.22 | 31.72 | 32.54 | 460,079 | -1.38(-4.07%) |
Jul 25, 2007 | 35.22 | 35.22 | 33.62 | 33.92 | 446,743 | -1.06(-3.04%) |
Jul 24, 2007 | 35.10 | 35.61 | 34.80 | 34.98 | 187,131 | -0.41(-1.16%) |
Jul 23, 2007 | 35.20 | 35.49 | 34.99 | 35.39 | 144,578 | +0.34(+0.96%) |
Jul 20, 2007 | 36.29 | 36.29 | 34.80 | 35.06 | 232,385 | -1.32(-3.62%) |
Jul 19, 2007 | 35.97 | 36.63 | 35.93 | 36.37 | 129,750 | +0.50(+1.41%) |
Jul 18, 2007 | 36.33 | 36.39 | 35.24 | 35.87 | 112,126 | -0.55(-1.51%) |
Jul 17, 2007 | 36.97 | 37.21 | 36.10 | 36.42 | 118,260 | -0.72(-1.94%) |
Jul 16, 2007 | 36.10 | 37.22 | 36.10 | 37.14 | 230,875 | +1.00(+2.76%) |
Jul 13, 2007 | 35.85 | 36.25 | 35.22 | 36.14 | 107,901 | +0.10(+0.28%) |
Jul 12, 2007 | 34.91 | 36.08 | 34.74 | 36.04 | 318,944 | +1.48(+4.29%) |
Jul 11, 2007 | 35.68 | 35.70 | 34.50 | 34.55 | 158,460 | -0.78(-2.22%) |
Jul 10, 2007 | 35.93 | 36.56 | 35.31 | 35.34 | 243,381 | -0.88(-2.42%) |
Jul 09, 2007 | 36.68 | 36.68 | 36.12 | 36.21 | 224,768 | -0.49(-1.35%) |
Jul 06, 2007 | 35.93 | 36.80 | 35.54 | 36.71 | 112,802 | +1.16(+3.26%) |
Jul 05, 2007 | 36.91 | 36.91 | 35.45 | 35.55 | 118,593 | -1.55(-4.18%) |
Jul 03, 2007 | 35.85 | 37.40 | 35.85 | 37.10 | 125,201 | +1.50(+4.22%) |
Jul 02, 2007 | 35.67 | 36.63 | 35.53 | 35.60 | 299,103 | +0.17(+0.47%) |
Jun 29, 2007 | 36.34 | 37.56 | 35.43 | 35.43 | 197,891 | -0.56(-1.56%) |
Jun 28, 2007 | 36.76 | 36.76 | 35.40 | 35.99 | 214,611 | -0.72(-1.96%) |
Jun 27, 2007 | 36.49 | 36.98 | 34.86 | 36.71 | 312,379 | +0.18(+0.49%) |
Jun 26, 2007 | 38.06 | 38.17 | 36.46 | 36.53 | 139,198 | -1.42(-3.74%) |
Jun 25, 2007 | 37.93 | 38.43 | 37.43 | 37.95 | 256,460 | -0.02(-0.05%) |
Jun 22, 2007 | 39.00 | 39.02 | 37.59 | 37.97 | 902,019 | -1.08(-2.77%) |
Jun 21, 2007 | 39.51 | 39.58 | 38.79 | 39.05 | 177,630 | -0.54(-1.37%) |
Jun 20, 2007 | 39.94 | 40.02 | 39.34 | 39.59 | 176,460 | -0.32(-0.80%) |
Jun 19, 2007 | 39.70 | 39.99 | 39.52 | 39.91 | 125,675 | +0.18(+0.45%) |
Jun 18, 2007 | 39.38 | 39.98 | 39.34 | 39.73 | 184,924 | +0.14(+0.35%) |
Jun 15, 2007 | 38.85 | 39.62 | 38.72 | 39.59 | 292,921 | +1.14(+2.96%) |
Jun 14, 2007 | 37.05 | 38.50 | 36.87 | 38.45 | 289,064 | +1.33(+3.60%) |
Jun 13, 2007 | 36.07 | 37.18 | 35.93 | 37.12 | 874,265 | +1.73(+4.88%) |
Jun 12, 2007 | 35.92 | 36.27 | 35.35 | 35.39 | 197,459 | -0.79(-2.19%) |
Jun 11, 2007 | 35.42 | 36.22 | 35.34 | 36.19 | 140,862 | +0.70(+1.97%) |
Jun 08, 2007 | 34.99 | 35.64 | 34.94 | 35.49 | 118,488 | +0.34(+0.96%) |
Jun 07, 2007 | 36.16 | 36.30 | 34.81 | 35.15 | 126,324 | -1.17(-3.21%) |
Jun 06, 2007 | 36.46 | 36.86 | 35.75 | 36.32 | 97,523 | -0.28(-0.77%) |
Jun 05, 2007 | 36.83 | 37.01 | 36.17 | 36.60 | 319,687 | -0.27(-0.73%) |
Jun 04, 2007 | 36.70 | 37.40 | 36.41 | 36.87 | 210,648 | +0.29(+0.79%) |
Jun 01, 2007 | 37.57 | 37.98 | 36.23 | 36.58 | 172,360 | -1.25(-3.31%) |
May 31, 2007 | 36.21 | 37.99 | 36.21 | 37.83 | 193,955 | +1.61(+4.46%) |
May 30, 2007 | 35.38 | 36.26 | 35.22 | 36.21 | 151,232 | +0.50(+1.41%) |
May 29, 2007 | 35.43 | 36.66 | 35.42 | 35.71 | 302,328 | -0.12(-0.34%) |
May 25, 2007 | 36.20 | 38.41 | 35.43 | 35.83 | 516,939 | +0.03(+0.08%) |
May 24, 2007 | 37.03 | 37.14 | 35.41 | 35.80 | 293,370 | -1.15(-3.11%) |
May 23, 2007 | 35.95 | 37.80 | 35.95 | 36.95 | 245,094 | +1.10(+3.07%) |
May 22, 2007 | 36.38 | 36.55 | 35.41 | 35.85 | 228,610 | -0.33(-0.90%) |
May 21, 2007 | 36.39 | 37.06 | 35.93 | 36.18 | 438,359 | +1.61(+4.67%) |
May 18, 2007 | 34.90 | 34.90 | 34.14 | 34.56 | 158,579 | -0.25(-0.72%) |
May 17, 2007 | 33.12 | 35.14 | 33.06 | 34.81 | 312,855 | +1.53(+4.60%) |
May 16, 2007 | 33.99 | 34.32 | 33.21 | 33.28 | 301,784 | -0.71(-2.09%) |
May 15, 2007 | 35.98 | 35.98 | 33.98 | 33.99 | 201,012 | -2.09(-5.79%) |
May 14, 2007 | 35.43 | 36.34 | 35.43 | 36.08 | 174,551 | +0.52(+1.47%) |
May 11, 2007 | 36.36 | 36.70 | 34.47 | 35.56 | 219,533 | -0.69(-1.91%) |
May 10, 2007 | 35.71 | 38.36 | 35.65 | 36.25 | 752,080 | -1.33(-3.53%) |
May 09, 2007 | 36.20 | 37.58 | 36.20 | 37.58 | 201,674 | +1.28(+3.52%) |
May 08, 2007 | 36.43 | 36.54 | 35.87 | 36.30 | 118,424 | -0.24(-0.66%) |
May 07, 2007 | 37.55 | 37.65 | 36.46 | 36.54 | 107,327 | -1.08(-2.88%) |
May 04, 2007 | 36.73 | 37.69 | 36.73 | 37.62 | 73,908 | +0.94(+2.57%) |
May 03, 2007 | 38.03 | 38.03 | 36.63 | 36.68 | 203,330 | -1.23(-3.25%) |
May 02, 2007 | 36.18 | 38.11 | 36.12 | 37.91 | 147,096 | +1.68(+4.64%) |