Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.59 | 39.14 | 37.22 | 37.85 | 1,072,525 | +1.20(+3.27%) |
Jul 30, 2007 | 35.74 | 36.93 | 34.27 | 36.65 | 633,947 | +1.05(+2.95%) |
Jul 27, 2007 | 36.20 | 36.80 | 35.60 | 35.60 | 415,562 | -0.60(-1.66%) |
Jul 26, 2007 | 36.72 | 37.10 | 35.63 | 36.20 | 432,736 | -0.98(-2.64%) |
Jul 25, 2007 | 36.84 | 37.31 | 36.68 | 37.18 | 341,092 | +0.57(+1.56%) |
Jul 24, 2007 | 37.96 | 38.29 | 36.50 | 36.61 | 408,875 | -1.40(-3.68%) |
Jul 23, 2007 | 38.50 | 38.53 | 37.98 | 38.01 | 235,707 | -0.34(-0.89%) |
Jul 20, 2007 | 38.94 | 38.96 | 37.91 | 38.35 | 361,335 | -0.69(-1.77%) |
Jul 19, 2007 | 38.70 | 39.37 | 38.66 | 39.04 | 639,794 | +0.39(+1.01%) |
Jul 18, 2007 | 37.82 | 38.66 | 37.55 | 38.65 | 656,824 | +1.01(+2.68%) |
Jul 17, 2007 | 37.39 | 38.47 | 37.33 | 37.64 | 478,398 | +0.37(+0.99%) |
Jul 16, 2007 | 37.10 | 37.81 | 36.94 | 37.27 | 394,406 | +0.06(+0.16%) |
Jul 13, 2007 | 37.02 | 37.39 | 37.01 | 37.21 | 347,285 | +0.33(+0.89%) |
Jul 12, 2007 | 36.87 | 37.16 | 36.70 | 36.88 | 408,734 | +0.11(+0.30%) |
Jul 11, 2007 | 36.00 | 37.24 | 35.98 | 36.77 | 483,515 | +0.62(+1.72%) |
Jul 10, 2007 | 36.47 | 37.33 | 35.93 | 36.15 | 748,039 | -1.87(-4.92%) |
Jul 09, 2007 | 38.14 | 38.24 | 37.94 | 38.02 | 440,038 | +0.12(+0.32%) |
Jul 06, 2007 | 38.24 | 38.25 | 37.81 | 37.90 | 359,681 | -0.09(-0.24%) |
Jul 05, 2007 | 37.89 | 38.18 | 37.66 | 37.99 | 429,419 | +0.62(+1.66%) |
Jul 03, 2007 | 36.92 | 37.58 | 36.73 | 37.37 | 116,960 | +0.51(+1.38%) |
Jul 02, 2007 | 36.53 | 36.86 | 36.18 | 36.86 | 235,835 | +0.53(+1.46%) |
Jun 29, 2007 | 37.41 | 37.57 | 36.24 | 36.33 | 298,016 | -0.65(-1.76%) |
Jun 28, 2007 | 36.73 | 37.41 | 36.60 | 36.98 | 282,147 | +0.46(+1.26%) |
Jun 27, 2007 | 35.93 | 36.87 | 35.73 | 36.52 | 529,714 | +0.39(+1.08%) |
Jun 26, 2007 | 35.65 | 36.31 | 35.65 | 36.13 | 334,894 | +0.48(+1.35%) |
Jun 25, 2007 | 35.24 | 36.07 | 35.13 | 35.65 | 262,343 | +0.35(+0.99%) |
Jun 22, 2007 | 35.33 | 35.47 | 35.05 | 35.30 | 420,622 | -0.17(-0.48%) |
Jun 21, 2007 | 35.34 | 35.67 | 35.05 | 35.47 | 291,729 | +0.03(+0.08%) |
Jun 20, 2007 | 36.05 | 36.16 | 35.20 | 35.44 | 364,600 | -0.59(-1.64%) |
Jun 19, 2007 | 35.59 | 36.20 | 35.48 | 36.03 | 345,100 | +0.32(+0.90%) |
Jun 18, 2007 | 36.03 | 36.08 | 35.55 | 35.71 | 308,500 | -0.37(-1.03%) |
Jun 15, 2007 | 35.88 | 36.39 | 35.67 | 36.08 | 478,400 | +0.49(+1.38%) |
Jun 14, 2007 | 36.34 | 36.40 | 35.57 | 35.59 | 216,800 | -0.66(-1.82%) |
Jun 13, 2007 | 36.30 | 36.50 | 35.56 | 36.25 | 364,600 | -0.11(-0.30%) |
Jun 12, 2007 | 36.47 | 36.93 | 36.25 | 36.36 | 268,100 | -0.32(-0.87%) |
Jun 11, 2007 | 36.90 | 36.90 | 36.10 | 36.68 | 151,257 | -0.27(-0.73%) |
Jun 08, 2007 | 36.66 | 37.24 | 36.37 | 36.95 | 237,774 | +0.35(+0.96%) |
Jun 07, 2007 | 36.90 | 37.01 | 36.24 | 36.60 | 209,209 | -0.52(-1.40%) |
Jun 06, 2007 | 37.75 | 37.79 | 36.94 | 37.12 | 197,277 | -0.65(-1.72%) |
Jun 05, 2007 | 38.30 | 38.48 | 37.63 | 37.77 | 345,876 | -0.65(-1.69%) |
Jun 04, 2007 | 37.90 | 38.54 | 37.40 | 38.42 | 330,531 | +0.67(+1.77%) |
Jun 01, 2007 | 37.43 | 37.83 | 37.11 | 37.75 | 416,354 | +0.45(+1.21%) |
May 31, 2007 | 37.04 | 37.43 | 36.99 | 37.30 | 351,289 | +0.10(+0.27%) |
May 30, 2007 | 36.86 | 37.24 | 36.79 | 37.20 | 244,345 | +0.17(+0.46%) |
May 29, 2007 | 37.07 | 37.50 | 36.82 | 37.03 | 141,480 | -0.05(-0.13%) |
May 25, 2007 | 36.91 | 37.22 | 36.78 | 37.08 | 174,432 | +0.14(+0.38%) |
May 24, 2007 | 37.34 | 37.80 | 36.70 | 36.94 | 263,319 | -0.46(-1.23%) |
May 23, 2007 | 38.00 | 38.00 | 37.35 | 37.40 | 229,144 | -0.60(-1.58%) |
May 22, 2007 | 36.74 | 38.05 | 36.65 | 38.00 | 554,023 | +1.17(+3.18%) |
May 21, 2007 | 36.85 | 36.89 | 36.31 | 36.83 | 203,026 | -0.05(-0.14%) |
May 18, 2007 | 36.54 | 37.15 | 36.42 | 36.88 | 390,839 | +0.33(+0.90%) |
May 17, 2007 | 36.91 | 37.06 | 36.36 | 36.55 | 223,140 | -0.38(-1.03%) |
May 16, 2007 | 36.22 | 36.97 | 36.17 | 36.93 | 375,450 | +0.78(+2.16%) |
May 15, 2007 | 36.00 | 36.69 | 35.88 | 36.15 | 451,729 | +0.25(+0.70%) |
May 14, 2007 | 35.42 | 36.10 | 35.42 | 35.90 | 351,244 | +0.48(+1.36%) |
May 11, 2007 | 35.38 | 36.03 | 35.25 | 35.42 | 187,074 | +0.15(+0.43%) |
May 10, 2007 | 35.55 | 36.01 | 35.13 | 35.27 | 414,583 | -0.25(-0.70%) |
May 09, 2007 | 35.82 | 36.06 | 35.31 | 35.52 | 706,420 | -0.48(-1.33%) |
May 08, 2007 | 35.69 | 36.28 | 35.50 | 36.00 | 577,741 | +0.27(+0.76%) |
May 07, 2007 | 35.15 | 35.76 | 35.00 | 35.73 | 308,857 | +0.23(+0.65%) |
May 04, 2007 | 35.11 | 35.54 | 35.11 | 35.50 | 508,587 | +0.32(+0.91%) |
May 03, 2007 | 35.06 | 35.55 | 34.91 | 35.18 | 634,579 | +0.34(+0.98%) |
May 02, 2007 | 33.91 | 35.00 | 33.86 | 34.84 | 1,338,887 | +1.07(+3.15%) |