Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.95 | 33.21 | 32.66 | 32.68 | 258,300 | +0.12(+0.37%) |
Jul 30, 2007 | 32.28 | 32.74 | 32.16 | 32.56 | 276,109 | +0.22(+0.69%) |
Jul 27, 2007 | 32.45 | 32.78 | 32.31 | 32.34 | 258,568 | -0.30(-0.92%) |
Jul 26, 2007 | 32.46 | 32.84 | 32.13 | 32.64 | 416,708 | -0.87(-2.59%) |
Jul 25, 2007 | 33.61 | 33.70 | 33.18 | 33.50 | 171,530 | -0.10(-0.29%) |
Jul 24, 2007 | 34.00 | 34.06 | 33.46 | 33.60 | 80,342 | -0.73(-2.13%) |
Jul 23, 2007 | 34.39 | 34.54 | 34.21 | 34.33 | 79,940 | -0.10(-0.28%) |
Jul 20, 2007 | 34.95 | 35.00 | 34.37 | 34.43 | 79,538 | -0.49(-1.39%) |
Jul 19, 2007 | 34.82 | 35.02 | 34.82 | 34.91 | 41,778 | -0.07(-0.21%) |
Jul 18, 2007 | 34.80 | 34.99 | 34.65 | 34.99 | 109,667 | +0.04(+0.13%) |
Jul 17, 2007 | 34.83 | 35.04 | 34.68 | 34.94 | 195,633 | -0.08(-0.23%) |
Jul 16, 2007 | 35.01 | 35.18 | 34.97 | 35.03 | 98,419 | -0.16(-0.45%) |
Jul 13, 2007 | 35.00 | 35.28 | 34.80 | 35.18 | 228,306 | +0.56(+1.62%) |
Jul 12, 2007 | 34.15 | 34.64 | 34.12 | 34.62 | 63,738 | +0.13(+0.39%) |
Jul 11, 2007 | 34.03 | 34.55 | 34.02 | 34.49 | 81,949 | -0.05(-0.15%) |
Jul 10, 2007 | 34.51 | 34.79 | 34.48 | 34.54 | 207,952 | -0.92(-2.59%) |
Jul 09, 2007 | 35.54 | 35.62 | 35.42 | 35.46 | 28,923 | -0.37(-1.04%) |
Jul 06, 2007 | 35.65 | 35.83 | 35.55 | 35.83 | 46,598 | +0.06(+0.17%) |
Jul 05, 2007 | 35.95 | 36.00 | 35.65 | 35.77 | 45,259 | +0.31(+0.86%) |
Jul 03, 2007 | 35.48 | 35.69 | 35.36 | 35.47 | 57,310 | -0.10(-0.29%) |
Jul 02, 2007 | 35.59 | 35.75 | 35.49 | 35.57 | 98,017 | -0.46(-1.28%) |
Jun 29, 2007 | 35.77 | 36.04 | 35.68 | 36.03 | 219,602 | -0.29(-0.80%) |
Jun 28, 2007 | 35.95 | 36.53 | 35.87 | 36.32 | 109,801 | +0.13(+0.37%) |
Jun 27, 2007 | 35.71 | 36.21 | 35.57 | 36.19 | 70,969 | -0.14(-0.39%) |
Jun 26, 2007 | 36.36 | 36.53 | 36.23 | 36.33 | 45,795 | +0.00(+0.00%) |
Jun 25, 2007 | 36.31 | 36.66 | 36.19 | 36.33 | 49,678 | -0.28(-0.78%) |
Jun 22, 2007 | 36.19 | 37.08 | 36.19 | 36.62 | 167,647 | +0.14(+0.39%) |
Jun 21, 2007 | 36.38 | 36.48 | 36.06 | 36.47 | 86,234 | -0.53(-1.43%) |
Jun 20, 2007 | 37.25 | 37.50 | 36.98 | 37.00 | 131,359 | -0.53(-1.41%) |
Jun 19, 2007 | 36.86 | 37.98 | 36.86 | 37.53 | 183,046 | +0.19(+0.50%) |
Jun 18, 2007 | 37.59 | 37.65 | 37.06 | 37.35 | 79,271 | -0.18(-0.49%) |
Jun 15, 2007 | 37.48 | 37.65 | 37.42 | 37.53 | 25,575 | +0.04(+0.11%) |
Jun 14, 2007 | 37.49 | 37.59 | 37.36 | 37.49 | 40,171 | -0.25(-0.65%) |
Jun 13, 2007 | 37.44 | 37.79 | 37.41 | 37.74 | 50,213 | +0.01(+0.04%) |
Jun 12, 2007 | 37.43 | 38.18 | 37.42 | 37.72 | 140,732 | +0.36(+0.96%) |
Jun 11, 2007 | 37.26 | 37.56 | 37.10 | 37.36 | 66,282 | -0.09(-0.24%) |
Jun 08, 2007 | 37.34 | 37.45 | 37.00 | 37.45 | 64,675 | +0.10(+0.28%) |
Jun 07, 2007 | 37.85 | 38.10 | 37.31 | 37.35 | 113,684 | -0.79(-2.08%) |
Jun 06, 2007 | 38.55 | 38.60 | 38.05 | 38.14 | 60,524 | -0.90(-2.31%) |
Jun 05, 2007 | 39.03 | 39.34 | 38.86 | 39.04 | 154,658 | +0.00(+0.00%) |
Jun 04, 2007 | 39.06 | 39.16 | 38.95 | 39.04 | 33,342 | +0.15(+0.38%) |
Jun 01, 2007 | 38.89 | 39.13 | 38.78 | 38.89 | 42,581 | +0.09(+0.23%) |
May 31, 2007 | 38.85 | 38.89 | 38.54 | 38.80 | 40,037 | +0.14(+0.37%) |
May 30, 2007 | 38.40 | 38.68 | 38.36 | 38.66 | 51,552 | +0.05(+0.14%) |
May 29, 2007 | 39.25 | 39.04 | 38.56 | 38.61 | 68,826 | +0.50(+1.31%) |
May 25, 2007 | 38.04 | 38.24 | 37.96 | 38.11 | 37,225 | +0.44(+1.17%) |
May 24, 2007 | 38.00 | 38.15 | 37.67 | 37.67 | 58,515 | -0.37(-0.96%) |
May 23, 2007 | 38.18 | 38.26 | 38.03 | 38.03 | 45,795 | -0.06(-0.16%) |
May 22, 2007 | 37.69 | 38.18 | 37.69 | 38.09 | 127,476 | +0.46(+1.23%) |
May 21, 2007 | 37.09 | 37.76 | 37.03 | 37.63 | 220,004 | +0.23(+0.62%) |
May 18, 2007 | 36.48 | 37.43 | 36.43 | 37.40 | 243,838 | +0.93(+2.56%) |
May 17, 2007 | 36.33 | 36.50 | 36.26 | 36.47 | 34,681 | -0.32(-0.87%) |
May 16, 2007 | 36.91 | 37.04 | 36.65 | 36.79 | 36,421 | -0.20(-0.55%) |
May 15, 2007 | 36.91 | 37.37 | 36.85 | 36.99 | 64,809 | -0.11(-0.30%) |
May 14, 2007 | 37.33 | 37.36 | 37.00 | 37.10 | 34,948 | -0.51(-1.35%) |
May 11, 2007 | 36.92 | 37.61 | 36.87 | 37.61 | 41,108 | +0.58(+1.55%) |
May 10, 2007 | 37.32 | 37.58 | 36.98 | 37.03 | 62,533 | -0.29(-0.78%) |
May 09, 2007 | 36.88 | 37.33 | 36.88 | 37.33 | 51,686 | +0.56(+1.52%) |
May 08, 2007 | 36.85 | 36.93 | 36.71 | 36.77 | 184,117 | -0.29(-0.79%) |
May 07, 2007 | 37.06 | 37.18 | 37.05 | 37.06 | 27,584 | -0.18(-0.48%) |
May 04, 2007 | 37.51 | 37.59 | 37.21 | 37.24 | 84,359 | -0.06(-0.16%) |
May 03, 2007 | 37.59 | 37.62 | 37.18 | 37.30 | 25,040 | -0.46(-1.21%) |
May 02, 2007 | 37.53 | 37.90 | 37.51 | 37.75 | 34,279 | +0.34(+0.90%) |