Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.88 | 30.68 | 29.18 | 29.22 | 221,693 | -0.65(-2.18%) |
Jul 30, 2007 | 29.14 | 30.72 | 28.89 | 29.87 | 305,115 | +0.62(+2.13%) |
Jul 27, 2007 | 29.34 | 29.81 | 29.17 | 29.25 | 289,745 | +0.03(+0.10%) |
Jul 26, 2007 | 30.15 | 30.32 | 28.93 | 29.22 | 407,807 | -1.45(-4.72%) |
Jul 25, 2007 | 30.63 | 31.10 | 30.17 | 30.67 | 262,578 | -0.05(-0.16%) |
Jul 24, 2007 | 31.88 | 31.96 | 30.61 | 30.72 | 261,664 | -1.55(-4.79%) |
Jul 23, 2007 | 31.82 | 32.59 | 31.67 | 32.27 | 146,291 | +0.45(+1.41%) |
Jul 20, 2007 | 32.55 | 32.58 | 31.51 | 31.82 | 171,813 | -0.80(-2.44%) |
Jul 19, 2007 | 32.98 | 32.98 | 32.52 | 32.62 | 184,281 | -0.07(-0.21%) |
Jul 18, 2007 | 32.77 | 32.92 | 32.44 | 32.68 | 190,251 | -0.15(-0.44%) |
Jul 17, 2007 | 32.33 | 33.02 | 32.09 | 32.83 | 308,627 | -0.53(-1.57%) |
Jul 16, 2007 | 34.11 | 34.17 | 33.11 | 33.35 | 143,729 | -0.86(-2.50%) |
Jul 13, 2007 | 34.04 | 34.60 | 34.01 | 34.21 | 68,580 | +0.15(+0.43%) |
Jul 12, 2007 | 33.56 | 34.15 | 33.38 | 34.06 | 153,657 | +0.65(+1.95%) |
Jul 11, 2007 | 33.22 | 33.73 | 33.04 | 33.41 | 164,577 | +0.12(+0.35%) |
Jul 10, 2007 | 33.23 | 33.73 | 33.16 | 33.30 | 94,086 | -0.22(-0.67%) |
Jul 09, 2007 | 33.51 | 34.05 | 33.45 | 33.52 | 147,183 | +0.00(+0.00%) |
Jul 06, 2007 | 33.30 | 33.79 | 33.17 | 33.52 | 49,707 | +0.14(+0.41%) |
Jul 05, 2007 | 33.35 | 34.05 | 33.14 | 33.38 | 110,361 | +0.04(+0.12%) |
Jul 03, 2007 | 33.56 | 33.71 | 32.57 | 33.34 | 53,357 | -0.25(-0.75%) |
Jul 02, 2007 | 33.83 | 33.83 | 33.31 | 33.60 | 156,854 | -0.05(-0.14%) |
Jun 29, 2007 | 34.11 | 34.18 | 33.52 | 33.65 | 107,980 | -0.33(-0.97%) |
Jun 28, 2007 | 33.68 | 34.86 | 33.66 | 33.98 | 105,950 | +0.37(+1.10%) |
Jun 27, 2007 | 32.71 | 33.75 | 32.68 | 33.61 | 138,829 | +0.59(+1.80%) |
Jun 26, 2007 | 32.91 | 33.36 | 32.64 | 33.01 | 159,882 | +0.19(+0.59%) |
Jun 25, 2007 | 33.36 | 33.57 | 32.80 | 32.82 | 125,910 | -0.68(-2.03%) |
Jun 22, 2007 | 34.07 | 34.15 | 33.15 | 33.50 | 488,470 | -0.60(-1.77%) |
Jun 21, 2007 | 33.18 | 34.16 | 33.13 | 34.10 | 81,488 | +0.75(+2.24%) |
Jun 20, 2007 | 34.75 | 34.75 | 33.24 | 33.35 | 130,805 | -1.23(-3.57%) |
Jun 19, 2007 | 33.38 | 34.67 | 33.35 | 34.59 | 225,720 | +1.12(+3.34%) |
Jun 18, 2007 | 34.39 | 34.39 | 33.39 | 33.47 | 147,669 | -0.89(-2.60%) |
Jun 15, 2007 | 34.13 | 34.45 | 33.98 | 34.37 | 180,062 | +0.62(+1.84%) |
Jun 14, 2007 | 33.22 | 33.92 | 33.22 | 33.74 | 102,628 | +0.48(+1.43%) |
Jun 13, 2007 | 33.30 | 33.41 | 32.91 | 33.27 | 242,174 | +0.00(+0.00%) |
Jun 12, 2007 | 33.35 | 33.45 | 33.06 | 33.27 | 158,570 | -0.17(-0.52%) |
Jun 11, 2007 | 33.06 | 33.55 | 32.80 | 33.44 | 208,544 | +0.27(+0.82%) |
Jun 08, 2007 | 33.00 | 33.42 | 32.59 | 33.17 | 191,909 | +0.08(+0.24%) |
Jun 07, 2007 | 33.47 | 33.55 | 32.71 | 33.09 | 566,982 | -0.52(-1.53%) |
Jun 06, 2007 | 32.99 | 33.91 | 32.16 | 33.61 | 382,277 | +0.27(+0.82%) |
Jun 05, 2007 | 33.94 | 34.59 | 33.13 | 33.34 | 1,173,992 | -3.54(-9.60%) |
Jun 04, 2007 | 36.27 | 37.09 | 36.22 | 36.87 | 181,847 | +0.65(+1.80%) |
Jun 01, 2007 | 36.08 | 36.61 | 35.97 | 36.22 | 262,629 | +0.00(+0.00%) |
May 31, 2007 | 36.58 | 36.89 | 35.96 | 36.22 | 266,523 | -0.21(-0.59%) |
May 30, 2007 | 36.52 | 36.84 | 36.22 | 36.44 | 173,581 | -0.22(-0.61%) |
May 29, 2007 | 36.14 | 36.79 | 36.11 | 36.66 | 224,839 | +0.53(+1.45%) |
May 25, 2007 | 36.04 | 36.61 | 35.77 | 36.14 | 75,775 | +0.18(+0.49%) |
May 24, 2007 | 36.87 | 37.11 | 35.65 | 35.96 | 145,418 | -0.99(-2.68%) |
May 23, 2007 | 36.28 | 37.20 | 36.05 | 36.95 | 109,288 | +0.88(+2.43%) |
May 22, 2007 | 35.23 | 36.08 | 35.18 | 36.08 | 91,197 | +0.83(+2.34%) |
May 21, 2007 | 34.55 | 35.64 | 34.16 | 35.25 | 127,187 | +0.73(+2.11%) |
May 18, 2007 | 34.05 | 34.57 | 33.89 | 34.52 | 67,632 | +0.59(+1.75%) |
May 17, 2007 | 34.40 | 34.57 | 33.55 | 33.93 | 132,853 | -0.62(-1.80%) |
May 16, 2007 | 34.24 | 34.85 | 34.24 | 34.55 | 110,462 | +0.42(+1.23%) |
May 15, 2007 | 34.26 | 35.24 | 34.05 | 34.13 | 164,020 | -0.21(-0.62%) |
May 14, 2007 | 34.13 | 34.44 | 34.06 | 34.35 | 80,209 | +0.23(+0.68%) |
May 11, 2007 | 33.96 | 34.27 | 33.69 | 34.11 | 72,756 | +0.53(+1.59%) |
May 10, 2007 | 34.14 | 34.14 | 33.52 | 33.58 | 97,885 | -0.79(-2.29%) |
May 09, 2007 | 33.58 | 34.64 | 33.56 | 34.37 | 100,514 | +0.64(+1.90%) |
May 08, 2007 | 34.46 | 34.46 | 33.42 | 33.72 | 151,501 | -0.95(-2.75%) |
May 07, 2007 | 34.30 | 34.78 | 33.92 | 34.68 | 121,634 | +0.31(+0.91%) |
May 04, 2007 | 34.90 | 34.90 | 34.20 | 34.37 | 94,001 | -0.39(-1.12%) |
May 03, 2007 | 34.20 | 35.51 | 33.98 | 34.76 | 240,160 | +0.61(+1.79%) |
May 02, 2007 | 34.11 | 34.75 | 34.06 | 34.14 | 61,925 | -0.03(-0.09%) |