Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.47 | 33.51 | 32.45 | 32.45 | 189,507 | -0.81(-2.43%) |
Jul 30, 2007 | 32.85 | 33.33 | 32.68 | 33.26 | 126,338 | +0.49(+1.50%) |
Jul 27, 2007 | 33.20 | 33.49 | 32.76 | 32.76 | 48,248 | -0.55(-1.64%) |
Jul 26, 2007 | 33.34 | 33.60 | 32.78 | 33.31 | 260,517 | -0.65(-1.92%) |
Jul 25, 2007 | 34.29 | 34.45 | 33.69 | 33.96 | 152,041 | -0.19(-0.56%) |
Jul 24, 2007 | 34.68 | 34.73 | 34.07 | 34.16 | 141,259 | -0.73(-2.11%) |
Jul 23, 2007 | 35.03 | 35.09 | 34.86 | 34.89 | 197,566 | +0.17(+0.50%) |
Jul 20, 2007 | 35.01 | 35.01 | 34.52 | 34.72 | 153,239 | -0.36(-1.02%) |
Jul 19, 2007 | 34.93 | 35.30 | 34.88 | 35.07 | 441,638 | +0.77(+2.25%) |
Jul 18, 2007 | 34.32 | 34.40 | 34.07 | 34.30 | 145,833 | -0.28(-0.82%) |
Jul 17, 2007 | 34.57 | 34.65 | 34.45 | 34.59 | 63,713 | +0.16(+0.45%) |
Jul 16, 2007 | 34.54 | 34.69 | 34.39 | 34.43 | 398,867 | -0.16(-0.45%) |
Jul 13, 2007 | 34.35 | 34.60 | 34.29 | 34.59 | 937,733 | +0.17(+0.51%) |
Jul 12, 2007 | 33.77 | 34.45 | 33.77 | 34.41 | 50,753 | +0.94(+2.80%) |
Jul 11, 2007 | 33.32 | 33.48 | 33.10 | 33.48 | 37,030 | +0.29(+0.89%) |
Jul 10, 2007 | 33.29 | 33.41 | 33.18 | 33.18 | 99,218 | -0.32(-0.96%) |
Jul 09, 2007 | 33.45 | 33.57 | 33.34 | 33.50 | 46,941 | +0.08(+0.25%) |
Jul 06, 2007 | 33.34 | 33.49 | 33.27 | 33.42 | 73,842 | +0.00(+0.00%) |
Jul 05, 2007 | 33.36 | 33.46 | 33.16 | 33.42 | 83,971 | +0.11(+0.33%) |
Jul 03, 2007 | 33.29 | 33.40 | 33.27 | 33.31 | 52,168 | +0.25(+0.75%) |
Jul 02, 2007 | 32.92 | 33.23 | 32.92 | 33.06 | 853,653 | +0.28(+0.87%) |
Jun 29, 2007 | 32.86 | 33.03 | 32.61 | 32.78 | 156,071 | +0.22(+0.68%) |
Jun 28, 2007 | 32.41 | 32.79 | 32.37 | 32.56 | 131,997 | +0.33(+1.03%) |
Jun 27, 2007 | 31.71 | 32.32 | 31.71 | 32.23 | 36,267 | +0.51(+1.59%) |
Jun 26, 2007 | 32.27 | 32.27 | 31.72 | 31.72 | 69,703 | -0.29(-0.92%) |
Jun 25, 2007 | 32.26 | 32.44 | 31.97 | 32.02 | 259,646 | -0.23(-0.71%) |
Jun 22, 2007 | 32.40 | 32.52 | 32.07 | 32.25 | 75,802 | -0.35(-1.07%) |
Jun 21, 2007 | 32.23 | 32.60 | 32.14 | 32.60 | 49,010 | +0.41(+1.28%) |
Jun 20, 2007 | 32.60 | 32.71 | 32.16 | 32.18 | 145,179 | -0.48(-1.46%) |
Jun 19, 2007 | 32.48 | 32.66 | 32.37 | 32.66 | 132,546 | +0.07(+0.23%) |
Jun 18, 2007 | 32.86 | 32.86 | 32.58 | 32.59 | 15,683 | -0.16(-0.48%) |
Jun 15, 2007 | 32.69 | 32.74 | 32.57 | 32.74 | 57,178 | +0.38(+1.16%) |
Jun 14, 2007 | 32.26 | 32.48 | 32.26 | 32.37 | 56,525 | +0.17(+0.51%) |
Jun 13, 2007 | 31.93 | 32.23 | 31.89 | 32.20 | 59,466 | +0.48(+1.51%) |
Jun 12, 2007 | 31.72 | 32.09 | 31.68 | 31.72 | 91,377 | -0.19(-0.60%) |
Jun 11, 2007 | 31.75 | 32.08 | 31.75 | 31.92 | 38,337 | +0.01(+0.03%) |
Jun 08, 2007 | 31.42 | 31.91 | 31.36 | 31.91 | 69,159 | +0.59(+1.88%) |
Jun 07, 2007 | 31.87 | 31.98 | 31.32 | 31.32 | 299,508 | -0.55(-1.73%) |
Jun 06, 2007 | 32.05 | 32.05 | 31.84 | 31.87 | 39,752 | -0.36(-1.11%) |
Jun 05, 2007 | 32.09 | 32.24 | 31.92 | 32.23 | 63,277 | +0.03(+0.09%) |
Jun 04, 2007 | 32.00 | 32.23 | 31.98 | 32.20 | 58,921 | +0.20(+0.63%) |
Jun 01, 2007 | 32.10 | 32.18 | 32.00 | 32.00 | 49,772 | +0.18(+0.58%) |
May 31, 2007 | 31.65 | 31.84 | 31.60 | 31.81 | 111,199 | +0.34(+1.08%) |
May 30, 2007 | 31.14 | 31.47 | 31.14 | 31.47 | 291,013 | +0.03(+0.09%) |
May 29, 2007 | 31.35 | 31.53 | 31.24 | 31.45 | 89,634 | +0.46(+1.48%) |
May 25, 2007 | 30.82 | 30.99 | 30.76 | 30.99 | 24,069 | +0.30(+0.99%) |
May 24, 2007 | 31.23 | 31.41 | 30.66 | 30.69 | 195,497 | -0.56(-1.79%) |
May 23, 2007 | 31.71 | 31.71 | 31.25 | 31.25 | 66,763 | -0.32(-1.02%) |
May 22, 2007 | 31.40 | 31.70 | 31.02 | 31.57 | 340,894 | +0.23(+0.73%) |
May 21, 2007 | 31.00 | 31.50 | 30.97 | 31.34 | 233,071 | +0.34(+1.10%) |
May 18, 2007 | 30.95 | 31.00 | 30.80 | 31.00 | 36,158 | +0.17(+0.57%) |
May 17, 2007 | 30.99 | 31.07 | 30.82 | 30.82 | 58,812 | -0.24(-0.77%) |
May 16, 2007 | 30.80 | 31.06 | 30.69 | 31.06 | 99,001 | +0.44(+1.44%) |
May 15, 2007 | 31.01 | 31.20 | 30.62 | 30.62 | 129,823 | -0.35(-1.14%) |
May 14, 2007 | 31.48 | 31.55 | 30.91 | 30.97 | 64,584 | -0.40(-1.27%) |
May 11, 2007 | 31.00 | 31.40 | 31.00 | 31.37 | 48,030 | +0.52(+1.70%) |
May 10, 2007 | 31.24 | 31.45 | 30.85 | 30.85 | 141,912 | -0.61(-1.93%) |
May 09, 2007 | 31.01 | 31.50 | 31.01 | 31.46 | 58,594 | +0.14(+0.44%) |
May 08, 2007 | 30.91 | 31.34 | 30.91 | 31.32 | 66,980 | +0.29(+0.95%) |
May 07, 2007 | 31.23 | 31.29 | 31.02 | 31.02 | 93,228 | -0.08(-0.27%) |
May 04, 2007 | 31.07 | 31.27 | 30.96 | 31.11 | 67,089 | +0.19(+0.62%) |
May 03, 2007 | 30.73 | 30.99 | 30.72 | 30.91 | 70,575 | +0.20(+0.66%) |
May 02, 2007 | 30.40 | 30.86 | 30.40 | 30.71 | 50,599 | +0.54(+1.80%) |