Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.00 | 31.25 | 31.00 | 31.00 | 3,518 | -0.10(-0.32%) |
Jul 30, 2007 | 31.10 | 31.35 | 31.00 | 31.10 | 1,843 | -1.15(-3.57%) |
Jul 27, 2007 | 31.85 | 32.25 | 31.65 | 32.25 | 1,742 | +0.40(+1.26%) |
Jul 26, 2007 | 31.85 | 31.90 | 31.20 | 31.85 | 1,873 | +0.30(+0.95%) |
Jul 25, 2007 | 31.55 | 31.80 | 31.55 | 31.55 | 1,564 | +0.30(+0.96%) |
Jul 24, 2007 | 31.25 | 31.70 | 31.25 | 31.25 | 880 | -0.35(-1.11%) |
Jul 23, 2007 | 31.60 | 31.60 | 31.55 | 31.60 | 1,251 | +0.40(+1.28%) |
Jul 20, 2007 | 31.20 | 31.75 | 31.20 | 31.20 | 2,411 | -1.25(-3.85%) |
Jul 19, 2007 | 32.45 | 32.50 | 32.00 | 32.45 | 1,486 | -0.15(-0.46%) |
Jul 18, 2007 | 32.95 | 32.60 | 32.30 | 32.60 | 1,259 | -0.35(-1.06%) |
Jul 17, 2007 | 32.95 | 32.95 | 32.45 | 32.95 | 910 | -0.50(-1.49%) |
Jul 16, 2007 | 33.40 | 33.45 | 33.20 | 33.45 | 1,177 | +0.05(+0.15%) |
Jul 13, 2007 | 32.60 | 33.50 | 33.15 | 33.40 | 4,834 | +0.80(+2.45%) |
Jul 12, 2007 | 32.20 | 32.60 | 32.10 | 32.60 | 1,632 | +0.40(+1.24%) |
Jul 11, 2007 | 32.25 | 32.60 | 32.20 | 32.20 | 420 | -0.05(-0.16%) |
Jul 10, 2007 | 32.25 | 32.55 | 32.25 | 32.25 | 7,950 | -0.10(-0.31%) |
Jul 09, 2007 | 32.35 | 32.50 | 32.25 | 32.35 | 9,666 | +0.85(+2.70%) |
Jul 06, 2007 | 31.50 | 31.65 | 31.35 | 31.50 | 8,575 | -0.30(-0.94%) |
Jul 05, 2007 | 31.80 | 31.80 | 31.55 | 31.80 | 2,970 | +0.50(+1.60%) |
Jul 03, 2007 | 31.30 | 31.70 | 31.30 | 31.30 | 6,519 | -0.60(-1.88%) |
Jul 02, 2007 | 31.90 | 32.15 | 31.80 | 31.90 | 1,978 | -0.15(-0.47%) |
Jun 29, 2007 | 32.05 | 32.25 | 32.00 | 32.05 | 2,362 | -0.65(-1.99%) |
Jun 28, 2007 | 32.70 | 32.70 | 32.30 | 32.70 | 2,310 | -0.40(-1.21%) |
Jun 27, 2007 | 33.10 | 33.10 | 32.40 | 33.10 | 3,315 | -0.10(-0.30%) |
Jun 26, 2007 | 33.20 | 33.25 | 33.20 | 33.20 | 626 | -1.35(-3.91%) |
Jun 25, 2007 | 34.55 | 34.55 | 34.05 | 34.55 | 1,471 | +0.40(+1.17%) |
Jun 22, 2007 | 34.25 | 34.30 | 33.90 | 34.15 | 2,514 | -0.10(-0.29%) |
Jun 21, 2007 | 34.25 | 34.40 | 34.25 | 34.25 | 3,198 | +0.25(+0.74%) |
Jun 20, 2007 | 34.00 | 33.80 | 33.30 | 34.00 | 1,032 | +0.00(+0.00%) |
Jun 19, 2007 | 34.00 | 34.15 | 33.75 | 34.00 | 12,926 | +0.00(+0.00%) |
Jun 18, 2007 | 34.00 | 33.90 | 33.50 | 34.00 | 1,922 | +0.00(+0.00%) |
Jun 15, 2007 | 34.00 | 33.70 | 33.30 | 34.00 | 2,183 | +0.00(+0.00%) |
Jun 14, 2007 | 34.00 | 33.60 | 33.25 | 34.00 | 987 | +0.00(+0.00%) |
Jun 13, 2007 | 34.00 | 33.75 | 33.20 | 34.00 | 1,887 | +0.00(+0.00%) |
Jun 12, 2007 | 34.00 | 33.90 | 33.65 | 34.00 | 842 | +0.00(+0.00%) |
Jun 11, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 34.00 | 34.00 | 33.40 | 34.00 | 10,505 | +0.75(+2.26%) |
Jun 07, 2007 | 33.25 | 33.60 | 33.00 | 33.25 | 6,983 | +0.65(+1.99%) |
Jun 06, 2007 | 32.60 | 33.00 | 32.60 | 32.60 | 11,718 | -0.52(-1.57%) |
Jun 05, 2007 | 33.12 | 33.12 | 32.35 | 33.12 | 13,826 | +0.17(+0.52%) |
Jun 04, 2007 | 32.95 | 33.45 | 32.55 | 32.95 | 3,133 | -0.05(-0.15%) |
Jun 01, 2007 | 33.00 | 33.30 | 32.50 | 33.00 | 2,400 | +0.00(+0.00%) |