Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.48 | 32.65 | 31.75 | 31.75 | 441,717 | -0.44(-1.37%) |
Jul 30, 2007 | 31.86 | 32.35 | 31.72 | 32.19 | 576,974 | +0.47(+1.49%) |
Jul 27, 2007 | 32.46 | 32.68 | 31.66 | 31.72 | 395,425 | -0.70(-2.16%) |
Jul 26, 2007 | 32.69 | 32.84 | 31.97 | 32.42 | 893,262 | -0.79(-2.38%) |
Jul 25, 2007 | 33.52 | 33.62 | 32.88 | 33.21 | 386,081 | -0.14(-0.43%) |
Jul 24, 2007 | 33.78 | 33.86 | 33.20 | 33.35 | 366,460 | -0.77(-2.27%) |
Jul 23, 2007 | 34.34 | 34.41 | 34.12 | 34.12 | 150,773 | -0.07(-0.21%) |
Jul 20, 2007 | 34.51 | 34.56 | 34.05 | 34.20 | 184,393 | -0.43(-1.24%) |
Jul 19, 2007 | 34.68 | 34.68 | 34.55 | 34.63 | 192,410 | +0.19(+0.55%) |
Jul 18, 2007 | 34.27 | 34.46 | 34.16 | 34.44 | 260,944 | -0.13(-0.37%) |
Jul 17, 2007 | 34.49 | 34.69 | 34.49 | 34.56 | 226,289 | +0.12(+0.34%) |
Jul 16, 2007 | 34.52 | 34.66 | 34.38 | 34.45 | 439,907 | -0.12(-0.34%) |
Jul 13, 2007 | 34.49 | 34.67 | 34.45 | 34.56 | 162,152 | +0.04(+0.12%) |
Jul 12, 2007 | 34.19 | 34.53 | 34.15 | 34.52 | 179,221 | +0.56(+1.65%) |
Jul 11, 2007 | 33.74 | 33.96 | 33.66 | 33.96 | 191,635 | +0.21(+0.64%) |
Jul 10, 2007 | 34.14 | 34.14 | 33.75 | 33.75 | 211,807 | -0.57(-1.67%) |
Jul 09, 2007 | 34.38 | 34.39 | 34.18 | 34.32 | 291,461 | +0.02(+0.07%) |
Jul 06, 2007 | 34.03 | 34.31 | 33.99 | 34.30 | 208,962 | +0.17(+0.50%) |
Jul 05, 2007 | 34.10 | 34.23 | 33.97 | 34.13 | 237,410 | -0.00(-0.01%) |
Jul 03, 2007 | 34.07 | 34.17 | 34.04 | 34.13 | 104,481 | +0.04(+0.11%) |
Jul 02, 2007 | 33.67 | 34.09 | 33.67 | 34.09 | 802,746 | +0.60(+1.80%) |
Jun 29, 2007 | 33.65 | 33.80 | 33.34 | 33.49 | 197,583 | -0.24(-0.72%) |
Jun 28, 2007 | 33.74 | 33.97 | 33.68 | 33.73 | 159,566 | +0.04(+0.11%) |
Jun 27, 2007 | 33.10 | 33.69 | 33.10 | 33.69 | 235,341 | +0.60(+1.80%) |
Jun 26, 2007 | 33.62 | 33.62 | 33.10 | 33.10 | 155,687 | -0.29(-0.87%) |
Jun 25, 2007 | 33.69 | 33.82 | 33.34 | 33.39 | 226,031 | -0.48(-1.43%) |
Jun 22, 2007 | 33.88 | 33.90 | 33.55 | 33.87 | 283,961 | -0.09(-0.27%) |
Jun 21, 2007 | 33.73 | 34.03 | 33.49 | 33.97 | 121,291 | +0.22(+0.65%) |
Jun 20, 2007 | 34.23 | 34.25 | 33.73 | 33.74 | 117,670 | -0.40(-1.17%) |
Jun 19, 2007 | 34.09 | 34.21 | 33.95 | 34.14 | 147,152 | -0.02(-0.05%) |
Jun 18, 2007 | 34.37 | 34.37 | 34.11 | 34.16 | 143,273 | -0.17(-0.50%) |
Jun 15, 2007 | 34.40 | 34.46 | 34.28 | 34.33 | 100,860 | +0.23(+0.67%) |
Jun 14, 2007 | 33.90 | 34.22 | 33.90 | 34.10 | 254,996 | +0.32(+0.95%) |
Jun 13, 2007 | 33.60 | 33.88 | 33.56 | 33.78 | 936,451 | +0.36(+1.06%) |
Jun 12, 2007 | 33.66 | 33.83 | 33.42 | 33.42 | 85,602 | -0.43(-1.26%) |
Jun 11, 2007 | 33.83 | 34.00 | 33.66 | 33.85 | 132,153 | -0.00(-0.01%) |
Jun 08, 2007 | 33.52 | 33.87 | 33.42 | 33.85 | 206,376 | +0.36(+1.07%) |
Jun 07, 2007 | 34.08 | 34.15 | 33.49 | 33.49 | 431,114 | -0.70(-2.05%) |
Jun 06, 2007 | 34.54 | 34.55 | 34.17 | 34.19 | 168,100 | -0.49(-1.42%) |
Jun 05, 2007 | 34.86 | 34.86 | 34.48 | 34.68 | 254,737 | -0.20(-0.59%) |
Jun 04, 2007 | 34.70 | 34.93 | 34.68 | 34.89 | 134,222 | +0.12(+0.33%) |
Jun 01, 2007 | 34.60 | 34.82 | 34.60 | 34.77 | 179,738 | +0.20(+0.59%) |
May 31, 2007 | 34.47 | 34.66 | 34.38 | 34.57 | 194,479 | +0.23(+0.68%) |
May 30, 2007 | 33.74 | 34.34 | 33.73 | 34.34 | 102,929 | +0.38(+1.11%) |
May 29, 2007 | 33.79 | 34.09 | 33.79 | 33.96 | 296,116 | +0.21(+0.62%) |
May 25, 2007 | 33.64 | 33.81 | 33.62 | 33.75 | 221,375 | +0.22(+0.66%) |
May 24, 2007 | 34.04 | 34.21 | 33.48 | 33.53 | 249,306 | -0.55(-1.60%) |
May 23, 2007 | 34.33 | 34.47 | 34.08 | 34.08 | 711,196 | -0.20(-0.59%) |
May 22, 2007 | 34.22 | 34.36 | 34.12 | 34.28 | 418,183 | +0.07(+0.19%) |
May 21, 2007 | 34.00 | 34.30 | 33.92 | 34.21 | 473,786 | +0.26(+0.75%) |
May 18, 2007 | 33.90 | 34.06 | 33.78 | 33.96 | 259,651 | +0.13(+0.38%) |
May 17, 2007 | 33.80 | 33.95 | 33.68 | 33.83 | 761,109 | -0.02(-0.07%) |
May 16, 2007 | 33.73 | 33.86 | 33.59 | 33.85 | 152,325 | +0.15(+0.45%) |
May 15, 2007 | 33.79 | 34.07 | 33.65 | 33.70 | 247,754 | -0.14(-0.41%) |
May 14, 2007 | 33.92 | 34.04 | 33.72 | 33.84 | 152,583 | -0.13(-0.38%) |
May 11, 2007 | 33.72 | 33.97 | 33.72 | 33.97 | 156,204 | +0.36(+1.06%) |
May 10, 2007 | 33.90 | 33.99 | 33.59 | 33.61 | 246,203 | -0.47(-1.38%) |
May 09, 2007 | 33.73 | 34.13 | 33.73 | 34.09 | 151,032 | +0.25(+0.73%) |
May 08, 2007 | 33.64 | 33.86 | 33.51 | 33.84 | 236,893 | +0.00(+0.01%) |
May 07, 2007 | 33.74 | 33.87 | 33.74 | 33.83 | 164,221 | +0.05(+0.15%) |
May 04, 2007 | 33.73 | 33.81 | 33.64 | 33.78 | 272,840 | +0.12(+0.36%) |
May 03, 2007 | 33.60 | 33.74 | 33.56 | 33.66 | 606,456 | +0.09(+0.26%) |
May 02, 2007 | 33.22 | 33.64 | 33.22 | 33.58 | 118,705 | +0.38(+1.15%) |