Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.83 | 34.20 | 33.46 | 33.56 | 5,124,216 | -0.19(-0.58%) |
Jul 30, 2007 | 33.66 | 33.83 | 33.26 | 33.75 | 4,012,862 | -0.04(-0.11%) |
Jul 27, 2007 | 34.21 | 34.43 | 33.79 | 33.79 | 4,383,653 | -0.42(-1.23%) |
Jul 26, 2007 | 34.97 | 35.09 | 33.60 | 34.21 | 7,413,045 | -1.24(-3.49%) |
Jul 25, 2007 | 34.93 | 35.48 | 34.62 | 35.45 | 6,108,243 | +0.89(+2.58%) |
Jul 24, 2007 | 35.31 | 35.88 | 34.48 | 34.56 | 5,849,504 | -0.27(-0.76%) |
Jul 23, 2007 | 34.94 | 35.25 | 34.73 | 34.82 | 3,569,891 | +0.14(+0.41%) |
Jul 20, 2007 | 34.81 | 34.99 | 34.55 | 34.68 | 3,994,602 | +0.04(+0.11%) |
Jul 19, 2007 | 34.78 | 34.86 | 34.22 | 34.64 | 2,721,970 | -0.05(-0.15%) |
Jul 18, 2007 | 34.45 | 34.94 | 34.26 | 34.69 | 4,082,105 | +0.25(+0.71%) |
Jul 17, 2007 | 34.77 | 34.80 | 34.41 | 34.45 | 3,092,452 | -0.43(-1.24%) |
Jul 16, 2007 | 34.63 | 35.04 | 34.51 | 34.88 | 2,576,065 | +0.25(+0.73%) |
Jul 13, 2007 | 34.68 | 34.69 | 34.43 | 34.63 | 2,253,496 | -0.06(-0.17%) |
Jul 12, 2007 | 34.08 | 34.69 | 33.85 | 34.69 | 2,978,696 | +0.83(+2.45%) |
Jul 11, 2007 | 33.61 | 33.86 | 33.35 | 33.86 | 2,648,090 | +0.17(+0.50%) |
Jul 10, 2007 | 33.90 | 34.06 | 33.63 | 33.69 | 3,313,320 | -0.19(-0.57%) |
Jul 09, 2007 | 34.00 | 34.13 | 33.81 | 33.88 | 1,680,076 | -0.16(-0.46%) |
Jul 06, 2007 | 34.01 | 34.24 | 33.79 | 34.04 | 1,622,424 | -0.03(-0.09%) |
Jul 05, 2007 | 34.19 | 34.45 | 33.97 | 34.07 | 1,640,353 | -0.07(-0.21%) |
Jul 03, 2007 | 33.89 | 34.44 | 33.70 | 34.14 | 1,360,753 | +0.16(+0.48%) |
Jul 02, 2007 | 34.47 | 34.59 | 33.88 | 33.98 | 3,019,654 | -0.26(-0.76%) |
Jun 29, 2007 | 35.05 | 35.14 | 34.13 | 34.24 | 3,137,893 | -0.31(-0.90%) |
Jun 28, 2007 | 34.55 | 34.63 | 34.05 | 34.55 | 4,845,636 | -0.14(-0.39%) |
Jun 27, 2007 | 33.46 | 34.78 | 33.42 | 34.69 | 6,000,669 | +1.14(+3.39%) |
Jun 26, 2007 | 33.63 | 33.86 | 33.35 | 33.55 | 3,870,821 | +16.73(+99.48%) |
Jun 25, 2007 | 16.90 | 17.06 | 16.75 | 16.82 | 4,717,196 | +0.35(+2.15%) |
Jun 22, 2007 | 16.45 | 16.57 | 16.42 | 16.46 | 3,704,513 | -0.20(-1.19%) |
Jun 21, 2007 | 16.68 | 16.69 | 16.50 | 16.66 | 3,752,408 | -0.01(-0.09%) |
Jun 20, 2007 | 16.82 | 16.89 | 16.66 | 16.68 | 3,628,469 | -0.09(-0.55%) |
Jun 19, 2007 | 16.56 | 16.77 | 16.53 | 16.77 | 3,775,611 | +0.12(+0.70%) |
Jun 18, 2007 | 16.76 | 16.82 | 16.59 | 16.65 | 4,518,121 | -0.16(-0.93%) |
Jun 15, 2007 | 17.05 | 17.08 | 16.79 | 16.81 | 3,626,305 | -0.15(-0.89%) |
Jun 14, 2007 | 17.01 | 17.05 | 16.90 | 16.96 | 1,674,202 | -0.05(-0.30%) |
Jun 13, 2007 | 16.78 | 17.01 | 16.71 | 17.01 | 2,492,447 | +0.27(+1.59%) |
Jun 12, 2007 | 16.88 | 16.94 | 16.74 | 16.74 | 2,584,566 | -0.14(-0.81%) |
Jun 11, 2007 | 16.77 | 16.97 | 16.68 | 16.88 | 2,596,003 | +0.06(+0.34%) |
Jun 08, 2007 | 16.58 | 16.83 | 16.50 | 16.83 | 2,555,817 | +0.20(+1.23%) |
Jun 07, 2007 | 16.77 | 16.86 | 16.62 | 16.62 | 2,363,234 | -0.24(-1.42%) |
Jun 06, 2007 | 16.89 | 16.92 | 16.78 | 16.86 | 1,869,876 | -0.03(-0.18%) |
Jun 05, 2007 | 17.06 | 17.06 | 16.84 | 16.89 | 1,984,560 | -0.17(-1.01%) |
Jun 04, 2007 | 17.06 | 17.09 | 16.90 | 17.06 | 2,668,337 | -0.06(-0.33%) |
Jun 01, 2007 | 17.13 | 17.22 | 17.04 | 17.12 | 2,565,400 | +0.09(+0.52%) |
May 31, 2007 | 17.02 | 17.08 | 16.94 | 17.03 | 3,490,910 | +0.12(+0.69%) |
May 30, 2007 | 16.68 | 16.98 | 16.66 | 16.92 | 3,030,996 | +0.10(+0.59%) |
May 29, 2007 | 17.02 | 17.12 | 16.76 | 16.82 | 2,484,410 | -0.12(-0.71%) |
May 25, 2007 | 16.72 | 16.96 | 16.72 | 16.94 | 2,830,636 | +0.21(+1.25%) |
May 24, 2007 | 16.84 | 16.91 | 16.66 | 16.73 | 3,514,094 | -0.16(-0.94%) |
May 23, 2007 | 16.90 | 17.09 | 16.88 | 16.89 | 4,213,791 | +0.11(+0.69%) |
May 22, 2007 | 16.83 | 16.90 | 16.75 | 16.77 | 2,646,390 | +0.02(+0.13%) |
May 21, 2007 | 16.75 | 16.77 | 16.58 | 16.75 | 4,700,503 | -0.04(-0.24%) |
May 18, 2007 | 16.75 | 16.87 | 16.70 | 16.79 | 2,928,927 | +0.11(+0.68%) |
May 17, 2007 | 16.81 | 16.81 | 16.67 | 16.68 | 2,650,099 | -0.14(-0.83%) |
May 16, 2007 | 16.60 | 16.82 | 16.55 | 16.82 | 3,557,254 | +0.24(+1.45%) |
May 15, 2007 | 16.70 | 16.80 | 16.57 | 16.57 | 4,386,436 | -0.11(-0.67%) |
May 14, 2007 | 16.80 | 16.78 | 16.62 | 16.69 | 4,152,990 | -0.11(-0.65%) |
May 11, 2007 | 16.72 | 16.83 | 16.71 | 16.80 | 1,845,765 | +0.11(+0.67%) |
May 10, 2007 | 16.87 | 16.89 | 16.64 | 16.68 | 3,680,711 | -0.26(-1.55%) |
May 09, 2007 | 16.93 | 16.98 | 16.80 | 16.95 | 2,914,241 | +0.01(+0.07%) |
May 08, 2007 | 16.94 | 16.97 | 16.79 | 16.94 | 3,107,290 | -0.05(-0.30%) |
May 07, 2007 | 16.97 | 17.10 | 16.95 | 16.99 | 2,519,341 | +0.04(+0.22%) |
May 04, 2007 | 16.90 | 16.96 | 16.82 | 16.95 | 3,585,810 | +0.11(+0.67%) |
May 03, 2007 | 16.89 | 16.94 | 16.79 | 16.84 | 3,219,810 | -0.05(-0.30%) |
May 02, 2007 | 16.82 | 16.97 | 16.75 | 16.89 | 3,389,354 | +0.05(+0.29%) |