Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.07 | 33.13 | 32.40 | 32.40 | 399,846 | -0.31(-0.93%) |
Jul 30, 2007 | 32.31 | 32.86 | 32.29 | 32.71 | 379,289 | +0.37(+1.15%) |
Jul 27, 2007 | 32.70 | 32.87 | 32.21 | 32.34 | 369,575 | -0.41(-1.26%) |
Jul 26, 2007 | 33.09 | 33.28 | 32.39 | 32.75 | 405,042 | -0.68(-2.04%) |
Jul 25, 2007 | 33.68 | 33.80 | 33.19 | 33.43 | 107,755 | -0.16(-0.46%) |
Jul 24, 2007 | 33.95 | 34.01 | 33.51 | 33.59 | 129,441 | -0.50(-1.47%) |
Jul 23, 2007 | 34.04 | 34.19 | 34.04 | 34.09 | 53,764 | +0.19(+0.57%) |
Jul 20, 2007 | 34.21 | 34.21 | 33.75 | 33.89 | 214,155 | -0.46(-1.33%) |
Jul 19, 2007 | 34.30 | 34.37 | 34.24 | 34.35 | 169,652 | +0.20(+0.58%) |
Jul 18, 2007 | 34.15 | 34.18 | 33.85 | 34.15 | 141,414 | -0.08(-0.25%) |
Jul 17, 2007 | 34.02 | 34.32 | 34.02 | 34.23 | 129,215 | +0.19(+0.55%) |
Jul 16, 2007 | 33.93 | 34.15 | 33.93 | 34.05 | 191,338 | +0.16(+0.46%) |
Jul 13, 2007 | 33.80 | 34.00 | 33.74 | 33.89 | 127,408 | +0.23(+0.70%) |
Jul 12, 2007 | 33.29 | 33.66 | 33.29 | 33.66 | 208,733 | +0.52(+1.56%) |
Jul 11, 2007 | 32.95 | 33.14 | 32.80 | 33.14 | 57,153 | +0.30(+0.92%) |
Jul 10, 2007 | 33.13 | 33.13 | 32.84 | 32.84 | 72,514 | -0.47(-1.42%) |
Jul 09, 2007 | 33.29 | 33.37 | 33.22 | 33.31 | 128,764 | +0.17(+0.51%) |
Jul 06, 2007 | 33.00 | 33.20 | 32.96 | 33.14 | 62,348 | +0.12(+0.35%) |
Jul 05, 2007 | 32.98 | 33.06 | 32.90 | 33.03 | 74,095 | +0.01(+0.04%) |
Jul 03, 2007 | 33.02 | 33.08 | 32.97 | 33.01 | 43,599 | +0.13(+0.40%) |
Jul 02, 2007 | 32.74 | 32.94 | 32.68 | 32.88 | 107,529 | +0.35(+1.07%) |
Jun 29, 2007 | 32.60 | 32.84 | 32.40 | 32.53 | 105,722 | +0.00(+0.00%) |
Jun 28, 2007 | 32.46 | 32.70 | 32.46 | 32.53 | 122,664 | -0.08(-0.23%) |
Jun 27, 2007 | 32.20 | 32.61 | 32.20 | 32.61 | 72,514 | +0.34(+1.04%) |
Jun 26, 2007 | 32.67 | 32.67 | 32.27 | 32.27 | 74,321 | -0.29(-0.88%) |
Jun 25, 2007 | 32.83 | 32.93 | 32.47 | 32.56 | 123,342 | -0.17(-0.53%) |
Jun 22, 2007 | 32.88 | 32.94 | 32.64 | 32.73 | 109,336 | -0.23(-0.71%) |
Jun 21, 2007 | 32.75 | 33.02 | 32.66 | 32.97 | 80,872 | +0.11(+0.32%) |
Jun 20, 2007 | 33.28 | 33.32 | 32.86 | 32.86 | 63,478 | -0.28(-0.84%) |
Jun 19, 2007 | 32.90 | 33.21 | 32.80 | 33.14 | 128,538 | +0.19(+0.56%) |
Jun 18, 2007 | 33.05 | 33.05 | 32.87 | 32.95 | 61,897 | -0.04(-0.11%) |
Jun 15, 2007 | 33.05 | 33.10 | 32.97 | 32.99 | 45,180 | +0.21(+0.63%) |
Jun 14, 2007 | 32.59 | 32.87 | 32.59 | 32.78 | 39,758 | +0.25(+0.78%) |
Jun 13, 2007 | 32.13 | 32.55 | 32.10 | 32.53 | 67,318 | +0.54(+1.70%) |
Jun 12, 2007 | 32.20 | 32.24 | 31.98 | 31.98 | 74,095 | -0.29(-0.89%) |
Jun 11, 2007 | 32.18 | 32.43 | 32.15 | 32.27 | 56,023 | +0.01(+0.03%) |
Jun 08, 2007 | 31.87 | 32.26 | 31.76 | 32.26 | 216,414 | +0.44(+1.39%) |
Jun 07, 2007 | 32.31 | 32.35 | 31.82 | 31.82 | 119,728 | -0.58(-1.79%) |
Jun 06, 2007 | 32.61 | 32.61 | 32.29 | 32.40 | 60,541 | -0.35(-1.07%) |
Jun 05, 2007 | 32.81 | 32.81 | 32.60 | 32.75 | 61,219 | -0.13(-0.39%) |
Jun 04, 2007 | 32.82 | 32.91 | 32.77 | 32.88 | 30,722 | +0.09(+0.27%) |
Jun 01, 2007 | 32.82 | 32.93 | 32.71 | 32.79 | 43,147 | +0.06(+0.19%) |
May 31, 2007 | 32.65 | 32.77 | 32.56 | 32.73 | 64,382 | +0.19(+0.60%) |
May 30, 2007 | 32.06 | 32.54 | 32.06 | 32.53 | 103,237 | +0.32(+1.00%) |
May 29, 2007 | 32.23 | 32.31 | 32.08 | 32.21 | 232,453 | +0.06(+0.19%) |
May 25, 2007 | 32.06 | 32.19 | 32.04 | 32.15 | 34,788 | +0.27(+0.83%) |
May 24, 2007 | 32.25 | 32.38 | 31.88 | 31.88 | 40,888 | -0.26(-0.81%) |
May 23, 2007 | 32.20 | 32.34 | 32.14 | 32.14 | 31,400 | +0.01(+0.04%) |
May 22, 2007 | 32.12 | 32.19 | 31.99 | 32.13 | 37,725 | +0.04(+0.12%) |
May 21, 2007 | 31.98 | 32.17 | 31.98 | 32.09 | 76,580 | +0.11(+0.35%) |
May 18, 2007 | 31.88 | 32.02 | 31.88 | 31.98 | 101,204 | +0.13(+0.42%) |
May 17, 2007 | 31.81 | 31.91 | 31.77 | 31.85 | 17,846 | +0.02(+0.07%) |
May 16, 2007 | 31.79 | 31.84 | 31.66 | 31.82 | 35,692 | +0.18(+0.56%) |
May 15, 2007 | 31.74 | 31.93 | 31.62 | 31.65 | 38,177 | +0.01(+0.03%) |
May 14, 2007 | 31.78 | 31.81 | 31.56 | 31.64 | 30,496 | -0.14(-0.43%) |
May 11, 2007 | 31.67 | 31.77 | 31.58 | 31.77 | 36,144 | +0.30(+0.94%) |
May 10, 2007 | 31.73 | 31.76 | 31.46 | 31.48 | 44,276 | -0.41(-1.28%) |
May 09, 2007 | 31.64 | 31.90 | 31.64 | 31.89 | 44,728 | +0.22(+0.68%) |
May 08, 2007 | 31.50 | 31.67 | 31.46 | 31.67 | 77,484 | +0.02(+0.06%) |
May 07, 2007 | 31.67 | 31.73 | 31.64 | 31.65 | 64,607 | +0.05(+0.15%) |
May 04, 2007 | 31.66 | 31.71 | 31.55 | 31.60 | 37,951 | +0.00(+0.00%) |
May 03, 2007 | 31.54 | 31.61 | 31.50 | 31.60 | 54,216 | +0.17(+0.54%) |
May 02, 2007 | 31.20 | 31.53 | 31.20 | 31.43 | 84,261 | +0.32(+1.03%) |