Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.38 | 33.79 | 32.71 | 32.96 | 574,708 | +0.05(+0.15%) |
Jul 30, 2007 | 31.65 | 33.41 | 31.61 | 32.91 | 611,253 | +1.14(+3.58%) |
Jul 27, 2007 | 32.36 | 32.64 | 31.70 | 31.77 | 471,914 | -0.74(-2.29%) |
Jul 26, 2007 | 33.22 | 33.28 | 31.96 | 32.52 | 760,937 | -1.28(-3.79%) |
Jul 25, 2007 | 34.61 | 34.66 | 33.50 | 33.80 | 573,039 | -0.35(-1.02%) |
Jul 24, 2007 | 35.21 | 35.26 | 34.00 | 34.15 | 499,281 | -1.46(-4.09%) |
Jul 23, 2007 | 35.56 | 36.02 | 35.52 | 35.60 | 311,383 | -0.16(-0.44%) |
Jul 20, 2007 | 36.94 | 36.94 | 35.11 | 35.76 | 624,769 | -1.29(-3.49%) |
Jul 19, 2007 | 37.63 | 37.93 | 37.01 | 37.05 | 372,125 | -0.58(-1.54%) |
Jul 18, 2007 | 37.68 | 37.81 | 37.16 | 37.63 | 483,262 | -0.40(-1.06%) |
Jul 17, 2007 | 37.42 | 38.47 | 37.41 | 38.04 | 529,652 | +0.62(+1.67%) |
Jul 16, 2007 | 37.65 | 37.77 | 37.21 | 37.41 | 450,722 | -0.41(-1.08%) |
Jul 13, 2007 | 37.69 | 37.92 | 37.66 | 37.82 | 344,257 | +0.15(+0.40%) |
Jul 12, 2007 | 37.31 | 37.74 | 37.27 | 37.67 | 296,698 | +0.84(+2.28%) |
Jul 11, 2007 | 36.40 | 36.97 | 36.11 | 36.83 | 455,227 | +0.34(+0.94%) |
Jul 10, 2007 | 36.70 | 37.09 | 36.39 | 36.49 | 451,389 | -0.28(-0.75%) |
Jul 09, 2007 | 37.53 | 37.53 | 36.54 | 36.76 | 510,796 | -0.61(-1.64%) |
Jul 06, 2007 | 36.93 | 37.63 | 36.73 | 37.38 | 286,352 | +0.53(+1.45%) |
Jul 05, 2007 | 36.89 | 37.15 | 36.32 | 36.84 | 444,547 | +0.10(+0.28%) |
Jul 03, 2007 | 36.56 | 37.15 | 36.47 | 36.74 | 273,336 | +0.17(+0.46%) |
Jul 02, 2007 | 36.00 | 36.61 | 35.86 | 36.57 | 479,757 | +0.85(+2.38%) |
Jun 29, 2007 | 36.12 | 36.88 | 35.70 | 35.72 | 578,713 | -0.20(-0.57%) |
Jun 28, 2007 | 35.94 | 36.26 | 35.15 | 35.93 | 543,836 | +1.13(+3.24%) |
Jun 27, 2007 | 34.51 | 35.03 | 34.06 | 34.80 | 573,873 | +0.30(+0.87%) |
Jun 26, 2007 | 35.48 | 35.48 | 34.28 | 34.50 | 521,976 | -0.73(-2.08%) |
Jun 25, 2007 | 35.66 | 35.94 | 35.09 | 35.23 | 617,427 | -0.43(-1.19%) |
Jun 22, 2007 | 35.81 | 36.29 | 35.33 | 35.66 | 1,534,724 | -0.30(-0.83%) |
Jun 21, 2007 | 34.94 | 36.26 | 34.40 | 35.96 | 1,014,249 | +0.87(+2.48%) |
Jun 20, 2007 | 36.20 | 36.61 | 35.06 | 35.09 | 1,307,945 | -0.64(-1.79%) |
Jun 19, 2007 | 36.20 | 36.23 | 35.44 | 35.73 | 1,229,682 | -0.57(-1.57%) |
Jun 18, 2007 | 35.80 | 36.48 | 35.42 | 36.30 | 486,933 | +0.67(+1.87%) |
Jun 15, 2007 | 35.21 | 36.38 | 35.21 | 35.63 | 1,036,944 | +0.75(+2.15%) |
Jun 14, 2007 | 34.64 | 35.16 | 34.49 | 34.88 | 549,677 | +0.22(+0.64%) |
Jun 13, 2007 | 33.92 | 34.66 | 33.63 | 34.66 | 576,710 | +0.74(+2.17%) |
Jun 12, 2007 | 33.98 | 34.49 | 33.72 | 33.92 | 474,751 | -0.12(-0.35%) |
Jun 11, 2007 | 33.86 | 34.62 | 33.64 | 34.04 | 934,818 | +0.13(+0.37%) |
Jun 08, 2007 | 33.80 | 34.13 | 32.89 | 33.92 | 793,144 | +0.88(+2.67%) |
Jun 07, 2007 | 34.16 | 35.02 | 32.85 | 33.04 | 2,102,257 | -2.87(-7.99%) |
Jun 06, 2007 | 34.88 | 36.04 | 34.58 | 35.91 | 977,871 | +0.85(+2.43%) |
Jun 05, 2007 | 34.63 | 35.12 | 34.51 | 35.06 | 884,256 | +0.19(+0.55%) |
Jun 04, 2007 | 34.78 | 35.90 | 34.61 | 34.87 | 1,049,126 | -0.17(-0.48%) |
Jun 01, 2007 | 33.40 | 35.13 | 33.31 | 35.03 | 1,211,659 | +1.68(+5.03%) |
May 31, 2007 | 33.47 | 33.81 | 33.15 | 33.35 | 414,177 | +0.08(+0.23%) |
May 30, 2007 | 33.68 | 33.68 | 33.08 | 33.28 | 622,266 | -0.35(-1.03%) |
May 29, 2007 | 33.10 | 33.84 | 33.04 | 33.62 | 703,033 | +0.52(+1.57%) |
May 25, 2007 | 32.86 | 33.29 | 32.67 | 33.10 | 714,880 | +0.44(+1.34%) |
May 24, 2007 | 33.23 | 33.47 | 32.50 | 32.67 | 334,745 | -0.47(-1.41%) |
May 23, 2007 | 33.43 | 33.73 | 32.96 | 33.13 | 386,960 | -0.11(-0.32%) |
May 22, 2007 | 33.56 | 34.10 | 33.20 | 33.24 | 709,707 | -0.34(-1.02%) |
May 21, 2007 | 32.49 | 34.16 | 32.34 | 33.58 | 1,170,609 | +1.09(+3.36%) |
May 18, 2007 | 31.76 | 32.55 | 31.55 | 32.49 | 523,645 | +0.74(+2.32%) |
May 17, 2007 | 32.10 | 32.11 | 31.55 | 31.75 | 500,116 | -0.47(-1.47%) |
May 16, 2007 | 31.46 | 32.37 | 31.25 | 32.23 | 509,461 | +0.78(+2.48%) |
May 15, 2007 | 30.89 | 31.59 | 30.83 | 31.45 | 607,582 | +0.67(+2.16%) |
May 14, 2007 | 30.90 | 31.32 | 30.69 | 30.78 | 2,449,184 | -0.25(-0.79%) |
May 11, 2007 | 30.28 | 31.07 | 30.09 | 31.03 | 510,629 | +0.98(+3.25%) |
May 10, 2007 | 32.18 | 32.32 | 29.82 | 30.05 | 1,194,805 | -2.23(-6.91%) |
May 09, 2007 | 31.98 | 32.39 | 31.74 | 32.28 | 557,186 | +0.23(+0.71%) |
May 08, 2007 | 32.75 | 32.75 | 31.68 | 32.05 | 314,387 | -1.13(-3.40%) |
May 07, 2007 | 32.84 | 33.40 | 32.84 | 33.18 | 208,256 | -0.21(-0.63%) |
May 04, 2007 | 32.92 | 33.39 | 32.72 | 33.39 | 423,521 | +0.54(+1.64%) |
May 03, 2007 | 32.72 | 32.98 | 32.44 | 32.85 | 231,618 | +0.20(+0.62%) |
May 02, 2007 | 33.00 | 33.31 | 32.52 | 32.65 | 311,383 | -0.27(-0.82%) |