Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.83 | 35.14 | 34.50 | 34.64 | 39,896 | +0.56(+1.65%) |
Jul 30, 2007 | 33.85 | 34.34 | 33.01 | 34.08 | 55,172 | +1.36(+4.15%) |
Jul 27, 2007 | 32.92 | 33.10 | 32.30 | 32.72 | 82,668 | +0.62(+1.94%) |
Jul 26, 2007 | 33.19 | 33.20 | 31.15 | 32.10 | 136,403 | -2.40(-6.97%) |
Jul 25, 2007 | 34.17 | 35.03 | 33.96 | 34.50 | 56,610 | +0.33(+0.96%) |
Jul 24, 2007 | 34.72 | 34.72 | 33.99 | 34.17 | 57,149 | -0.72(-2.06%) |
Jul 23, 2007 | 34.65 | 35.06 | 34.58 | 34.89 | 31,450 | +0.43(+1.24%) |
Jul 20, 2007 | 34.78 | 34.78 | 34.23 | 34.46 | 40,974 | -0.18(-0.53%) |
Jul 19, 2007 | 34.33 | 34.89 | 34.33 | 34.64 | 102,078 | +0.54(+1.58%) |
Jul 18, 2007 | 34.18 | 34.34 | 33.94 | 34.10 | 72,964 | -1.25(-3.54%) |
Jul 17, 2007 | 35.33 | 35.75 | 35.14 | 35.36 | 53,734 | -0.40(-1.11%) |
Jul 16, 2007 | 35.86 | 35.87 | 35.61 | 35.75 | 54,094 | -0.70(-1.91%) |
Jul 13, 2007 | 36.50 | 36.70 | 36.22 | 36.45 | 48,522 | -0.31(-0.83%) |
Jul 12, 2007 | 36.31 | 36.80 | 36.31 | 36.75 | 88,239 | +1.59(+4.51%) |
Jul 11, 2007 | 35.06 | 35.53 | 35.05 | 35.17 | 61,821 | -0.02(-0.05%) |
Jul 10, 2007 | 36.03 | 36.17 | 35.00 | 35.18 | 134,965 | -1.26(-3.47%) |
Jul 09, 2007 | 36.22 | 36.70 | 36.22 | 36.45 | 40,795 | +0.01(+0.02%) |
Jul 06, 2007 | 36.44 | 36.55 | 36.22 | 36.44 | 79,613 | -0.08(-0.23%) |
Jul 05, 2007 | 36.64 | 36.86 | 36.22 | 36.52 | 54,094 | -1.02(-2.73%) |
Jul 03, 2007 | 37.33 | 37.61 | 37.33 | 37.55 | 11,501 | +0.16(+0.42%) |
Jul 02, 2007 | 37.28 | 37.55 | 37.14 | 37.39 | 104,234 | +0.45(+1.20%) |
Jun 29, 2007 | 36.83 | 37.25 | 36.74 | 36.95 | 38,638 | +0.51(+1.39%) |
Jun 28, 2007 | 36.34 | 36.72 | 36.19 | 36.44 | 44,030 | -0.20(-0.55%) |
Jun 27, 2007 | 36.17 | 36.78 | 36.04 | 36.64 | 32,528 | +0.07(+0.18%) |
Jun 26, 2007 | 36.75 | 37.00 | 36.17 | 36.57 | 45,288 | -0.21(-0.57%) |
Jun 25, 2007 | 37.28 | 37.53 | 36.49 | 36.79 | 72,245 | -1.26(-3.32%) |
Jun 22, 2007 | 38.12 | 38.60 | 37.87 | 38.05 | 35,583 | -0.87(-2.24%) |
Jun 21, 2007 | 38.94 | 38.95 | 38.03 | 38.92 | 80,871 | +1.26(+3.34%) |
Jun 20, 2007 | 38.12 | 38.39 | 37.56 | 37.67 | 112,681 | -0.73(-1.90%) |
Jun 19, 2007 | 37.95 | 38.67 | 37.89 | 38.39 | 51,757 | +0.49(+1.29%) |
Jun 18, 2007 | 37.59 | 37.99 | 37.48 | 37.90 | 50,859 | +0.52(+1.38%) |
Jun 15, 2007 | 37.36 | 37.39 | 37.01 | 37.39 | 69,909 | +0.22(+0.58%) |
Jun 14, 2007 | 36.75 | 37.25 | 36.75 | 37.17 | 33,067 | +0.04(+0.11%) |
Jun 13, 2007 | 36.94 | 37.17 | 36.72 | 37.13 | 30,371 | +0.19(+0.51%) |
Jun 12, 2007 | 37.22 | 37.28 | 36.82 | 36.94 | 26,957 | -0.72(-1.92%) |
Jun 11, 2007 | 37.17 | 37.90 | 37.03 | 37.67 | 49,241 | +0.56(+1.50%) |
Jun 08, 2007 | 36.54 | 37.17 | 36.36 | 37.11 | 32,528 | +0.80(+2.21%) |
Jun 07, 2007 | 36.67 | 36.90 | 35.96 | 36.31 | 57,329 | -0.53(-1.44%) |
Jun 06, 2007 | 37.42 | 37.42 | 36.80 | 36.84 | 32,708 | -0.88(-2.35%) |
Jun 05, 2007 | 37.73 | 38.10 | 37.33 | 37.72 | 77,996 | +0.69(+1.86%) |
Jun 04, 2007 | 37.14 | 37.28 | 36.93 | 37.03 | 25,519 | -0.30(-0.81%) |
Jun 01, 2007 | 37.78 | 37.78 | 37.18 | 37.34 | 41,693 | +0.37(+0.99%) |
May 31, 2007 | 36.90 | 37.41 | 36.85 | 36.97 | 71,346 | +0.37(+1.02%) |
May 30, 2007 | 35.50 | 36.71 | 35.50 | 36.60 | 156,351 | -0.07(-0.20%) |
May 29, 2007 | 37.00 | 37.17 | 36.60 | 36.67 | 44,209 | -0.65(-1.74%) |
May 25, 2007 | 37.00 | 37.55 | 36.77 | 37.32 | 86,442 | +0.07(+0.19%) |
May 24, 2007 | 38.53 | 38.68 | 36.73 | 37.25 | 121,487 | -1.20(-3.13%) |
May 23, 2007 | 38.45 | 38.95 | 38.39 | 38.45 | 86,442 | +0.36(+0.93%) |
May 22, 2007 | 38.39 | 38.39 | 37.90 | 38.09 | 64,517 | -0.36(-0.93%) |
May 21, 2007 | 37.94 | 38.67 | 37.64 | 38.45 | 163,001 | +1.24(+3.33%) |
May 18, 2007 | 37.23 | 37.59 | 37.14 | 37.21 | 58,946 | -0.34(-0.90%) |
May 17, 2007 | 36.95 | 37.67 | 36.45 | 37.55 | 210,086 | -1.63(-4.16%) |
May 16, 2007 | 39.22 | 39.60 | 38.76 | 39.18 | 149,163 | -0.75(-1.88%) |
May 15, 2007 | 40.06 | 40.76 | 39.79 | 39.93 | 85,364 | -1.25(-3.03%) |
May 14, 2007 | 41.32 | 42.26 | 40.62 | 41.18 | 372,369 | +2.99(+7.82%) |
May 11, 2007 | 36.34 | 39.06 | 36.34 | 38.19 | 309,468 | +2.63(+7.40%) |
May 10, 2007 | 35.95 | 35.95 | 35.52 | 35.56 | 89,318 | +0.56(+1.59%) |
May 09, 2007 | 34.69 | 35.06 | 34.69 | 35.00 | 48,882 | +1.14(+3.37%) |
May 08, 2007 | 33.66 | 33.99 | 33.43 | 33.86 | 63,619 | +0.53(+1.59%) |
May 07, 2007 | 33.19 | 33.55 | 33.16 | 33.33 | 37,740 | +0.26(+0.77%) |
May 04, 2007 | 33.12 | 33.25 | 33.06 | 33.07 | 21,206 | -0.01(-0.02%) |
May 03, 2007 | 32.82 | 33.20 | 32.82 | 33.08 | 26,058 | +0.81(+2.52%) |
May 02, 2007 | 32.02 | 32.49 | 31.97 | 32.27 | 22,644 | +0.38(+1.19%) |