Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.23 | 35.13 | 34.23 | 34.65 | 83,152 | +0.39(+1.13%) |
Jul 30, 2007 | 32.75 | 34.40 | 32.53 | 34.26 | 170,401 | +1.34(+4.06%) |
Jul 27, 2007 | 33.35 | 33.64 | 32.67 | 32.92 | 178,443 | -0.64(-1.91%) |
Jul 26, 2007 | 34.27 | 34.37 | 33.32 | 33.56 | 409,085 | -1.37(-3.92%) |
Jul 25, 2007 | 35.85 | 35.85 | 34.61 | 34.93 | 140,812 | -0.34(-0.95%) |
Jul 24, 2007 | 36.25 | 36.30 | 35.21 | 35.26 | 248,394 | -1.06(-2.92%) |
Jul 23, 2007 | 35.32 | 37.02 | 35.26 | 36.33 | 427,445 | +1.04(+2.95%) |
Jul 20, 2007 | 34.93 | 35.36 | 34.45 | 35.28 | 105,912 | +0.05(+0.13%) |
Jul 19, 2007 | 35.27 | 35.45 | 34.63 | 35.24 | 89,525 | +0.06(+0.17%) |
Jul 18, 2007 | 35.52 | 35.68 | 34.70 | 35.18 | 114,562 | -0.40(-1.11%) |
Jul 17, 2007 | 35.59 | 35.99 | 35.55 | 35.57 | 64,640 | -0.13(-0.35%) |
Jul 16, 2007 | 35.46 | 36.08 | 35.09 | 35.70 | 125,487 | +0.28(+0.78%) |
Jul 13, 2007 | 35.39 | 35.49 | 35.05 | 35.42 | 109,858 | +0.00(+0.00%) |
Jul 12, 2007 | 34.98 | 35.53 | 34.95 | 35.42 | 87,856 | +0.66(+1.90%) |
Jul 11, 2007 | 34.93 | 34.94 | 34.18 | 34.76 | 68,433 | -0.14(-0.40%) |
Jul 10, 2007 | 35.36 | 35.77 | 34.90 | 34.90 | 68,888 | -0.42(-1.18%) |
Jul 09, 2007 | 35.19 | 35.52 | 35.19 | 35.32 | 317,435 | +0.05(+0.15%) |
Jul 06, 2007 | 35.60 | 36.06 | 35.12 | 35.26 | 213,191 | -0.06(-0.17%) |
Jul 05, 2007 | 35.13 | 35.44 | 35.00 | 35.32 | 62,667 | -0.02(-0.06%) |
Jul 03, 2007 | 35.65 | 35.72 | 35.13 | 35.34 | 50,832 | +0.01(+0.02%) |
Jul 02, 2007 | 34.91 | 35.34 | 34.86 | 35.34 | 94,229 | +0.61(+1.77%) |
Jun 29, 2007 | 34.73 | 34.96 | 34.37 | 34.72 | 72,075 | -0.01(-0.02%) |
Jun 28, 2007 | 34.83 | 35.07 | 34.67 | 34.73 | 443,529 | -0.03(-0.09%) |
Jun 27, 2007 | 34.30 | 35.15 | 34.27 | 34.76 | 101,057 | +0.18(+0.53%) |
Jun 26, 2007 | 34.99 | 35.09 | 34.45 | 34.58 | 132,467 | -0.22(-0.63%) |
Jun 25, 2007 | 35.85 | 35.99 | 34.80 | 34.80 | 189,672 | -1.12(-3.12%) |
Jun 22, 2007 | 35.71 | 36.67 | 35.71 | 35.92 | 409,843 | +0.26(+0.72%) |
Jun 21, 2007 | 35.13 | 35.66 | 34.54 | 35.66 | 341,865 | +0.63(+1.81%) |
Jun 20, 2007 | 35.26 | 35.77 | 34.59 | 35.03 | 360,832 | -0.07(-0.19%) |
Jun 19, 2007 | 34.20 | 35.52 | 34.13 | 35.09 | 381,772 | +0.82(+2.40%) |
Jun 18, 2007 | 33.78 | 34.81 | 33.78 | 34.27 | 309,848 | +0.49(+1.46%) |
Jun 15, 2007 | 33.61 | 34.04 | 33.61 | 33.78 | 162,662 | +0.15(+0.45%) |
Jun 14, 2007 | 33.40 | 33.70 | 33.40 | 33.62 | 128,218 | +0.09(+0.28%) |
Jun 13, 2007 | 33.56 | 33.61 | 33.18 | 33.53 | 219,261 | +0.03(+0.10%) |
Jun 12, 2007 | 33.33 | 33.54 | 33.24 | 33.50 | 372,516 | +0.16(+0.49%) |
Jun 11, 2007 | 33.03 | 33.37 | 33.03 | 33.33 | 186,030 | -0.05(-0.16%) |
Jun 08, 2007 | 32.94 | 33.47 | 32.90 | 33.39 | 60,391 | +0.28(+0.86%) |
Jun 07, 2007 | 32.96 | 33.17 | 32.64 | 33.10 | 252,643 | -0.01(-0.04%) |
Jun 06, 2007 | 33.29 | 33.29 | 33.10 | 33.12 | 111,982 | -0.34(-1.00%) |
Jun 05, 2007 | 33.18 | 33.55 | 33.10 | 33.45 | 162,814 | +0.16(+0.49%) |
Jun 04, 2007 | 33.29 | 33.58 | 33.21 | 33.29 | 324,718 | -0.30(-0.90%) |
Jun 01, 2007 | 33.54 | 33.87 | 33.39 | 33.59 | 220,323 | +0.05(+0.14%) |
May 31, 2007 | 33.60 | 33.73 | 33.36 | 33.54 | 176,622 | +0.07(+0.22%) |
May 30, 2007 | 32.83 | 33.56 | 32.83 | 33.47 | 118,658 | -0.05(-0.14%) |
May 29, 2007 | 32.95 | 33.70 | 32.95 | 33.52 | 368,115 | +0.42(+1.25%) |
May 25, 2007 | 33.00 | 33.35 | 32.89 | 33.10 | 629,408 | -0.07(-0.20%) |
May 24, 2007 | 33.78 | 33.93 | 33.09 | 33.17 | 121,390 | -0.61(-1.81%) |
May 23, 2007 | 33.84 | 34.20 | 33.63 | 33.78 | 859,746 | +0.04(+0.12%) |
May 22, 2007 | 33.80 | 34.03 | 33.57 | 33.74 | 255,071 | -0.01(-0.02%) |
May 21, 2007 | 33.55 | 33.75 | 33.54 | 33.75 | 185,878 | +0.14(+0.41%) |
May 18, 2007 | 33.61 | 33.77 | 33.49 | 33.61 | 280,411 | +0.00(+0.00%) |
May 17, 2007 | 33.48 | 33.74 | 33.48 | 33.61 | 100,753 | -0.13(-0.37%) |
May 16, 2007 | 33.71 | 33.80 | 33.65 | 33.74 | 235,193 | +0.09(+0.25%) |
May 15, 2007 | 33.78 | 33.78 | 33.43 | 33.65 | 406,809 | -0.03(-0.10%) |
May 14, 2007 | 33.25 | 33.83 | 33.19 | 33.68 | 346,113 | +0.78(+2.38%) |
May 11, 2007 | 32.52 | 32.98 | 32.52 | 32.90 | 95,898 | +0.51(+1.57%) |
May 10, 2007 | 33.12 | 33.41 | 32.17 | 32.39 | 94,532 | -0.72(-2.19%) |
May 09, 2007 | 32.46 | 33.18 | 32.43 | 33.12 | 55,232 | +0.55(+1.68%) |
May 08, 2007 | 33.05 | 33.05 | 32.22 | 32.57 | 109,554 | -0.60(-1.81%) |
May 07, 2007 | 33.06 | 33.20 | 32.64 | 33.17 | 52,956 | +0.22(+0.66%) |
May 04, 2007 | 32.32 | 33.06 | 32.29 | 32.95 | 123,211 | +0.82(+2.54%) |
May 03, 2007 | 31.96 | 32.20 | 31.81 | 32.13 | 207,577 | +0.28(+0.89%) |
May 02, 2007 | 31.96 | 32.15 | 31.84 | 31.85 | 571,748 | -0.11(-0.33%) |