Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.20 | 33.47 | 32.86 | 32.86 | 292,733 | -0.12(-0.36%) |
Jul 30, 2007 | 32.78 | 33.03 | 32.58 | 32.98 | 119,972 | +0.46(+1.40%) |
Jul 27, 2007 | 32.81 | 32.98 | 32.41 | 32.52 | 593,288 | +0.01(+0.02%) |
Jul 26, 2007 | 33.12 | 33.41 | 32.32 | 32.51 | 1,042,253 | -1.34(-3.97%) |
Jul 25, 2007 | 33.98 | 34.02 | 33.54 | 33.86 | 243,322 | +0.28(+0.84%) |
Jul 24, 2007 | 34.00 | 34.11 | 33.41 | 33.58 | 459,451 | -0.48(-1.40%) |
Jul 23, 2007 | 34.16 | 34.29 | 34.04 | 34.06 | 154,454 | +0.23(+0.68%) |
Jul 20, 2007 | 34.15 | 34.24 | 33.72 | 33.83 | 794,664 | -0.74(-2.13%) |
Jul 19, 2007 | 34.71 | 34.82 | 34.51 | 34.56 | 144,145 | +0.21(+0.61%) |
Jul 18, 2007 | 34.36 | 34.53 | 33.96 | 34.35 | 540,542 | +0.04(+0.13%) |
Jul 17, 2007 | 34.36 | 34.49 | 34.29 | 34.31 | 336,812 | +0.10(+0.30%) |
Jul 16, 2007 | 34.13 | 34.39 | 34.12 | 34.21 | 430,125 | +0.12(+0.36%) |
Jul 13, 2007 | 34.12 | 34.21 | 34.05 | 34.08 | 324,193 | -0.07(-0.20%) |
Jul 12, 2007 | 33.68 | 34.19 | 33.68 | 34.15 | 389,956 | +0.64(+1.90%) |
Jul 11, 2007 | 33.27 | 33.57 | 33.26 | 33.52 | 313,529 | +0.41(+1.24%) |
Jul 10, 2007 | 33.30 | 33.61 | 33.09 | 33.10 | 272,471 | -0.39(-1.16%) |
Jul 09, 2007 | 33.63 | 33.67 | 33.49 | 33.49 | 151,432 | -0.18(-0.53%) |
Jul 06, 2007 | 33.50 | 33.79 | 33.44 | 33.67 | 239,234 | +0.34(+1.01%) |
Jul 05, 2007 | 33.33 | 33.52 | 33.13 | 33.34 | 530,013 | +0.08(+0.25%) |
Jul 03, 2007 | 33.23 | 33.32 | 33.21 | 33.25 | 185,202 | +0.10(+0.29%) |
Jul 02, 2007 | 32.97 | 33.18 | 32.97 | 33.16 | 138,102 | +0.44(+1.36%) |
Jun 29, 2007 | 32.71 | 32.91 | 32.54 | 32.71 | 197,288 | +0.07(+0.22%) |
Jun 28, 2007 | 32.59 | 32.83 | 32.57 | 32.64 | 155,342 | +0.04(+0.14%) |
Jun 27, 2007 | 32.19 | 32.59 | 32.13 | 32.59 | 118,906 | +0.32(+0.99%) |
Jun 26, 2007 | 32.75 | 32.75 | 32.27 | 32.27 | 155,342 | -0.09(-0.28%) |
Jun 25, 2007 | 32.35 | 32.74 | 32.27 | 32.36 | 289,712 | +0.10(+0.30%) |
Jun 22, 2007 | 32.60 | 32.67 | 32.15 | 32.27 | 382,313 | -0.53(-1.63%) |
Jun 21, 2007 | 32.48 | 32.82 | 32.38 | 32.80 | 199,954 | +0.28(+0.87%) |
Jun 20, 2007 | 33.05 | 33.10 | 32.49 | 32.52 | 157,475 | -0.43(-1.31%) |
Jun 19, 2007 | 32.72 | 33.04 | 32.70 | 32.95 | 248,477 | -0.07(-0.20%) |
Jun 18, 2007 | 33.20 | 33.20 | 32.94 | 33.02 | 96,333 | -0.21(-0.63%) |
Jun 15, 2007 | 33.18 | 33.36 | 33.07 | 33.23 | 353,164 | +0.42(+1.29%) |
Jun 14, 2007 | 32.59 | 32.91 | 32.56 | 32.81 | 185,913 | +0.33(+1.01%) |
Jun 13, 2007 | 32.07 | 32.50 | 32.07 | 32.48 | 186,091 | +0.60(+1.88%) |
Jun 12, 2007 | 32.23 | 32.40 | 31.87 | 31.88 | 259,674 | -0.84(-2.58%) |
Jun 11, 2007 | 32.67 | 32.85 | 32.49 | 32.72 | 285,624 | -0.02(-0.07%) |
Jun 08, 2007 | 32.29 | 32.74 | 32.17 | 32.74 | 307,663 | +0.70(+2.18%) |
Jun 07, 2007 | 32.44 | 32.74 | 32.02 | 32.05 | 930,634 | -0.92(-2.80%) |
Jun 06, 2007 | 33.56 | 33.47 | 32.87 | 32.97 | 911,438 | -0.89(-2.64%) |
Jun 05, 2007 | 34.06 | 34.07 | 33.63 | 33.86 | 1,202,928 | -0.23(-0.66%) |
Jun 04, 2007 | 33.90 | 34.10 | 33.90 | 34.09 | 2,547,513 | +0.13(+0.38%) |
Jun 01, 2007 | 33.97 | 34.04 | 33.87 | 33.96 | 225,904 | +0.31(+0.92%) |
May 31, 2007 | 33.66 | 33.76 | 33.61 | 33.65 | 189,112 | +0.24(+0.72%) |
May 30, 2007 | 33.05 | 33.43 | 33.05 | 33.41 | 270,738 | +0.03(+0.08%) |
May 29, 2007 | 33.45 | 33.57 | 33.23 | 33.38 | 229,459 | +0.18(+0.54%) |
May 25, 2007 | 33.09 | 33.23 | 33.04 | 33.20 | 56,698 | +0.24(+0.72%) |
May 24, 2007 | 33.43 | 33.45 | 32.94 | 32.96 | 281,180 | -0.43(-1.30%) |
May 23, 2007 | 33.44 | 33.64 | 33.39 | 33.40 | 273,538 | +0.30(+0.90%) |
May 22, 2007 | 33.20 | 33.26 | 33.10 | 33.10 | 181,292 | +0.01(+0.03%) |
May 21, 2007 | 33.28 | 33.31 | 33.09 | 33.09 | 415,159 | -0.30(-0.91%) |
May 18, 2007 | 33.22 | 33.39 | 33.17 | 33.39 | 239,234 | +0.33(+0.99%) |
May 17, 2007 | 33.00 | 33.17 | 32.91 | 33.07 | 212,396 | +0.00(+0.00%) |
May 16, 2007 | 33.10 | 33.13 | 32.89 | 33.07 | 131,348 | +0.25(+0.75%) |
May 15, 2007 | 32.64 | 33.06 | 32.64 | 32.82 | 279,225 | +0.38(+1.18%) |
May 14, 2007 | 32.58 | 32.62 | 32.33 | 32.44 | 292,378 | -0.14(-0.43%) |
May 11, 2007 | 32.22 | 32.64 | 32.29 | 32.58 | 243,500 | +0.77(+2.42%) |
May 10, 2007 | 32.22 | 32.47 | 31.74 | 31.81 | 284,202 | -0.63(-1.94%) |
May 09, 2007 | 32.23 | 32.44 | 32.18 | 32.44 | 528,236 | +0.11(+0.35%) |
May 08, 2007 | 32.31 | 32.32 | 32.06 | 32.32 | 921,925 | -0.25(-0.76%) |
May 07, 2007 | 32.47 | 32.66 | 32.47 | 32.57 | 983,315 | +0.04(+0.12%) |
May 04, 2007 | 32.38 | 32.54 | 32.31 | 32.53 | 2,644,113 | +0.60(+1.87%) |
May 03, 2007 | 31.96 | 32.15 | 31.79 | 31.93 | 344,811 | -0.23(-0.70%) |
May 02, 2007 | 31.99 | 32.18 | 31.95 | 32.16 | 369,872 | +0.34(+1.08%) |