Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.35 | 37.53 | 36.22 | 37.44 | 497,740 | +1.54(+4.28%) |
Jul 30, 2007 | 35.00 | 36.04 | 34.94 | 35.91 | 220,750 | +0.82(+2.34%) |
Jul 27, 2007 | 35.61 | 36.37 | 35.08 | 35.08 | 287,839 | -0.60(-1.67%) |
Jul 26, 2007 | 34.74 | 36.29 | 34.74 | 35.68 | 371,755 | +0.05(+0.15%) |
Jul 25, 2007 | 35.23 | 35.86 | 34.64 | 35.63 | 251,638 | +0.65(+1.86%) |
Jul 24, 2007 | 35.99 | 36.10 | 34.85 | 34.98 | 245,438 | -1.12(-3.10%) |
Jul 23, 2007 | 36.40 | 37.47 | 35.91 | 36.10 | 153,883 | -0.25(-0.70%) |
Jul 20, 2007 | 37.35 | 37.35 | 35.91 | 36.35 | 180,010 | -0.92(-2.47%) |
Jul 19, 2007 | 36.94 | 37.43 | 36.88 | 37.27 | 188,977 | +0.79(+2.18%) |
Jul 18, 2007 | 35.79 | 36.47 | 35.79 | 36.47 | 172,482 | +0.03(+0.07%) |
Jul 17, 2007 | 36.00 | 37.36 | 35.82 | 36.45 | 379,616 | +0.12(+0.32%) |
Jul 16, 2007 | 36.97 | 37.67 | 36.14 | 36.33 | 241,785 | -1.11(-2.97%) |
Jul 13, 2007 | 37.28 | 37.44 | 36.81 | 37.44 | 146,576 | +0.32(+0.85%) |
Jul 12, 2007 | 37.48 | 37.58 | 36.50 | 37.12 | 229,828 | +0.18(+0.49%) |
Jul 11, 2007 | 36.13 | 36.94 | 35.36 | 36.94 | 376,959 | +0.80(+2.22%) |
Jul 10, 2007 | 36.84 | 36.84 | 36.04 | 36.14 | 252,413 | -0.76(-2.06%) |
Jul 09, 2007 | 36.89 | 37.03 | 36.54 | 36.90 | 235,917 | +1.19(+3.34%) |
Jul 06, 2007 | 36.00 | 36.12 | 35.29 | 35.71 | 270,237 | -0.02(-0.05%) |
Jul 05, 2007 | 36.31 | 36.39 | 35.23 | 35.72 | 314,187 | +0.51(+1.44%) |
Jul 03, 2007 | 35.63 | 36.81 | 35.14 | 35.22 | 100,411 | +0.08(+0.23%) |
Jul 02, 2007 | 34.44 | 35.19 | 34.42 | 35.14 | 363,563 | +1.10(+3.24%) |
Jun 29, 2007 | 33.87 | 34.32 | 33.87 | 34.04 | 326,144 | +0.33(+0.96%) |
Jun 28, 2007 | 34.32 | 34.32 | 33.40 | 33.71 | 635,018 | +0.32(+0.95%) |
Jun 27, 2007 | 31.89 | 33.51 | 31.69 | 33.39 | 337,657 | +1.28(+3.99%) |
Jun 26, 2007 | 31.97 | 32.42 | 31.45 | 32.11 | 439,176 | +0.14(+0.45%) |
Jun 25, 2007 | 31.58 | 31.98 | 31.51 | 31.97 | 324,040 | +0.49(+1.55%) |
Jun 22, 2007 | 32.27 | 32.27 | 31.26 | 31.48 | 478,920 | -0.75(-2.33%) |
Jun 21, 2007 | 33.03 | 33.03 | 32.10 | 32.23 | 316,069 | -0.79(-2.41%) |
Jun 20, 2007 | 33.66 | 33.85 | 32.97 | 33.02 | 374,080 | -0.07(-0.22%) |
Jun 19, 2007 | 33.47 | 33.63 | 33.10 | 33.10 | 228,721 | -0.55(-1.64%) |
Jun 18, 2007 | 33.39 | 33.65 | 33.38 | 33.65 | 193,627 | +0.31(+0.92%) |
Jun 15, 2007 | 33.17 | 33.46 | 33.17 | 33.34 | 291,825 | +0.59(+1.79%) |
Jun 14, 2007 | 33.10 | 33.22 | 32.55 | 32.75 | 249,202 | -0.34(-1.04%) |
Jun 13, 2007 | 32.16 | 33.70 | 32.16 | 33.10 | 722,920 | +1.94(+6.23%) |
Jun 12, 2007 | 31.38 | 31.78 | 31.09 | 31.15 | 258,391 | -0.45(-1.43%) |
Jun 11, 2007 | 30.30 | 31.67 | 30.28 | 31.61 | 724,802 | +1.15(+3.77%) |
Jun 08, 2007 | 30.59 | 30.92 | 30.32 | 30.46 | 385,815 | -0.30(-0.97%) |
Jun 07, 2007 | 31.91 | 32.13 | 30.67 | 30.76 | 313,612 | -1.07(-3.35%) |
Jun 06, 2007 | 32.07 | 32.07 | 31.17 | 31.82 | 327,915 | +0.04(+0.11%) |
Jun 05, 2007 | 31.89 | 32.02 | 31.61 | 31.79 | 232,153 | -0.10(-0.31%) |
Jun 04, 2007 | 32.34 | 32.36 | 31.66 | 31.89 | 221,747 | -0.39(-1.20%) |
Jun 01, 2007 | 33.14 | 33.21 | 32.21 | 32.27 | 550,769 | -0.61(-1.84%) |
May 31, 2007 | 33.12 | 33.12 | 32.54 | 32.88 | 345,296 | +0.47(+1.45%) |
May 30, 2007 | 32.27 | 32.51 | 32.12 | 32.41 | 118,789 | -0.20(-0.61%) |
May 29, 2007 | 33.15 | 33.15 | 32.26 | 32.61 | 210,676 | -0.15(-0.47%) |
May 25, 2007 | 32.75 | 33.20 | 32.29 | 32.76 | 222,743 | +0.23(+0.72%) |
May 24, 2007 | 33.24 | 33.31 | 32.45 | 32.53 | 518,886 | -0.57(-1.72%) |
May 23, 2007 | 32.81 | 33.51 | 32.66 | 33.10 | 287,839 | +0.51(+1.58%) |
May 22, 2007 | 33.65 | 33.96 | 32.30 | 32.58 | 411,942 | +0.01(+0.03%) |
May 21, 2007 | 31.18 | 32.92 | 31.18 | 32.57 | 302,489 | +1.40(+4.49%) |
May 18, 2007 | 31.13 | 31.18 | 30.58 | 31.17 | 277,433 | -0.01(-0.03%) |
May 17, 2007 | 31.52 | 31.68 | 31.16 | 31.18 | 205,030 | -0.48(-1.51%) |
May 16, 2007 | 32.10 | 32.61 | 31.45 | 31.66 | 316,180 | -0.55(-1.71%) |
May 15, 2007 | 32.69 | 32.79 | 32.08 | 32.21 | 375,630 | -0.21(-0.64%) |
May 14, 2007 | 33.34 | 33.45 | 32.08 | 32.42 | 276,325 | -0.76(-2.29%) |
May 11, 2007 | 32.70 | 33.35 | 32.51 | 33.18 | 166,725 | +0.68(+2.08%) |
May 10, 2007 | 33.65 | 33.70 | 32.43 | 32.50 | 337,215 | -1.24(-3.67%) |
May 09, 2007 | 34.32 | 34.43 | 33.57 | 33.74 | 210,233 | -0.42(-1.24%) |
May 08, 2007 | 34.86 | 34.86 | 33.74 | 34.16 | 265,587 | -0.64(-1.84%) |
May 07, 2007 | 34.57 | 34.80 | 34.23 | 34.80 | 195,952 | +0.27(+0.78%) |
May 04, 2007 | 34.32 | 34.53 | 33.99 | 34.53 | 219,422 | +0.22(+0.63%) |
May 03, 2007 | 34.79 | 34.79 | 33.95 | 34.32 | 217,872 | -0.02(-0.05%) |
May 02, 2007 | 34.13 | 34.50 | 33.98 | 34.33 | 491,142 | +0.33(+0.98%) |