Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.38 | 34.82 | 33.76 | 33.92 | 684,548 | -0.24(-0.70%) |
Jul 30, 2007 | 33.47 | 34.56 | 32.98 | 34.16 | 434,458 | +0.57(+1.69%) |
Jul 27, 2007 | 34.85 | 35.07 | 33.54 | 33.59 | 559,795 | -1.24(-3.55%) |
Jul 26, 2007 | 34.41 | 35.09 | 33.86 | 34.83 | 863,867 | +0.07(+0.20%) |
Jul 25, 2007 | 34.71 | 35.80 | 33.95 | 34.76 | 677,361 | +0.07(+0.20%) |
Jul 24, 2007 | 36.10 | 36.43 | 34.33 | 34.69 | 574,263 | -1.70(-4.68%) |
Jul 23, 2007 | 37.62 | 37.62 | 36.39 | 36.39 | 734,008 | -0.58(-1.56%) |
Jul 20, 2007 | 38.46 | 38.56 | 35.95 | 36.97 | 737,493 | -1.87(-4.83%) |
Jul 19, 2007 | 37.55 | 39.27 | 37.31 | 38.85 | 549,688 | +1.53(+4.09%) |
Jul 18, 2007 | 37.62 | 38.19 | 36.15 | 37.32 | 607,997 | -0.43(-1.14%) |
Jul 17, 2007 | 37.43 | 38.15 | 37.43 | 37.75 | 349,939 | +0.48(+1.28%) |
Jul 16, 2007 | 37.96 | 38.37 | 37.20 | 37.27 | 514,365 | -0.84(-2.20%) |
Jul 13, 2007 | 37.59 | 38.34 | 37.30 | 38.11 | 363,833 | +0.36(+0.95%) |
Jul 12, 2007 | 36.86 | 37.96 | 36.69 | 37.75 | 459,518 | +0.89(+2.41%) |
Jul 11, 2007 | 35.66 | 36.90 | 35.66 | 36.86 | 387,706 | +1.12(+3.12%) |
Jul 10, 2007 | 38.08 | 38.08 | 35.40 | 35.74 | 967,647 | -2.36(-6.20%) |
Jul 09, 2007 | 37.28 | 38.20 | 37.02 | 38.11 | 383,005 | +0.82(+2.19%) |
Jul 06, 2007 | 36.99 | 37.46 | 36.68 | 37.29 | 237,686 | +0.22(+0.59%) |
Jul 05, 2007 | 36.42 | 37.22 | 36.24 | 37.07 | 234,858 | +0.64(+1.75%) |
Jul 03, 2007 | 35.99 | 36.76 | 35.81 | 36.43 | 208,907 | +0.47(+1.30%) |
Jul 02, 2007 | 35.16 | 35.97 | 35.13 | 35.96 | 352,242 | +0.91(+2.59%) |
Jun 29, 2007 | 36.10 | 36.43 | 34.96 | 35.06 | 351,925 | -0.96(-2.66%) |
Jun 28, 2007 | 35.62 | 36.44 | 35.36 | 36.01 | 208,526 | +0.39(+1.09%) |
Jun 27, 2007 | 34.80 | 35.71 | 34.40 | 35.63 | 401,543 | +0.51(+1.45%) |
Jun 26, 2007 | 35.41 | 35.48 | 34.82 | 35.12 | 457,436 | -0.16(-0.45%) |
Jun 25, 2007 | 35.12 | 35.99 | 34.90 | 35.28 | 476,637 | +0.07(+0.20%) |
Jun 22, 2007 | 36.06 | 36.15 | 35.09 | 35.21 | 754,241 | -0.95(-2.62%) |
Jun 21, 2007 | 35.32 | 36.24 | 35.11 | 36.15 | 529,852 | +0.86(+2.43%) |
Jun 20, 2007 | 35.81 | 36.18 | 35.28 | 35.30 | 303,691 | -0.35(-0.98%) |
Jun 19, 2007 | 35.65 | 36.14 | 35.43 | 35.65 | 203,898 | -0.18(-0.50%) |
Jun 18, 2007 | 36.31 | 36.35 | 35.49 | 35.82 | 299,077 | -0.47(-1.29%) |
Jun 15, 2007 | 36.93 | 37.12 | 36.00 | 36.29 | 456,740 | -0.18(-0.49%) |
Jun 14, 2007 | 35.42 | 36.58 | 35.40 | 36.47 | 293,862 | +0.97(+2.72%) |
Jun 13, 2007 | 35.04 | 35.66 | 34.77 | 35.51 | 240,305 | +0.55(+1.57%) |
Jun 12, 2007 | 34.81 | 35.58 | 34.68 | 34.96 | 450,121 | +0.01(+0.03%) |
Jun 11, 2007 | 35.10 | 35.56 | 34.78 | 34.95 | 314,072 | -0.42(-1.18%) |
Jun 08, 2007 | 35.38 | 35.63 | 34.60 | 35.37 | 411,273 | -0.28(-0.78%) |
Jun 07, 2007 | 36.78 | 37.05 | 35.39 | 35.65 | 713,288 | -0.92(-2.51%) |
Jun 06, 2007 | 37.10 | 37.50 | 36.34 | 36.56 | 408,028 | -0.62(-1.66%) |
Jun 05, 2007 | 37.32 | 37.80 | 37.06 | 37.18 | 465,636 | -0.32(-0.85%) |
Jun 04, 2007 | 37.51 | 37.65 | 36.80 | 37.50 | 246,071 | -0.22(-0.58%) |
Jun 01, 2007 | 36.99 | 37.74 | 36.81 | 37.72 | 538,122 | +0.85(+2.30%) |
May 31, 2007 | 36.15 | 36.94 | 36.02 | 36.87 | 456,858 | +0.76(+2.10%) |
May 30, 2007 | 35.92 | 36.39 | 35.13 | 36.11 | 318,699 | -0.29(-0.79%) |
May 29, 2007 | 36.29 | 36.64 | 35.83 | 36.40 | 268,225 | +0.32(+0.88%) |
May 25, 2007 | 35.86 | 36.19 | 35.73 | 36.08 | 225,179 | +0.44(+1.23%) |
May 24, 2007 | 36.93 | 36.95 | 35.62 | 35.65 | 301,754 | -1.23(-3.33%) |
May 23, 2007 | 37.63 | 38.02 | 36.70 | 36.87 | 335,906 | -0.62(-1.65%) |
May 22, 2007 | 37.23 | 37.76 | 36.56 | 37.49 | 365,889 | +0.14(+0.37%) |
May 21, 2007 | 36.46 | 37.91 | 36.19 | 37.35 | 633,322 | +0.79(+2.15%) |
May 18, 2007 | 35.09 | 36.84 | 35.01 | 36.56 | 685,096 | +1.66(+4.74%) |
May 17, 2007 | 35.55 | 35.94 | 34.70 | 34.91 | 406,938 | -0.66(-1.85%) |
May 16, 2007 | 35.96 | 36.03 | 35.22 | 35.57 | 395,726 | -0.22(-0.61%) |
May 15, 2007 | 35.21 | 36.05 | 35.12 | 35.78 | 538,395 | +0.62(+1.76%) |
May 14, 2007 | 35.49 | 35.96 | 34.99 | 35.17 | 348,637 | -0.42(-1.18%) |
May 11, 2007 | 34.86 | 35.66 | 34.81 | 35.59 | 277,417 | +0.25(+0.71%) |
May 10, 2007 | 36.30 | 36.30 | 35.14 | 35.34 | 878,250 | -1.06(-2.90%) |
May 09, 2007 | 36.55 | 36.72 | 35.93 | 36.39 | 264,370 | -0.40(-1.08%) |
May 08, 2007 | 37.35 | 37.35 | 36.23 | 36.79 | 374,926 | -0.54(-1.44%) |
May 07, 2007 | 37.12 | 37.64 | 37.08 | 37.33 | 353,420 | +0.11(+0.29%) |
May 04, 2007 | 37.08 | 37.37 | 36.84 | 37.22 | 383,411 | +0.30(+0.81%) |
May 03, 2007 | 36.38 | 37.12 | 35.87 | 36.92 | 499,850 | +0.51(+1.40%) |
May 02, 2007 | 36.16 | 37.16 | 35.72 | 36.41 | 298,889 | +0.46(+1.28%) |