Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.85 | 29.62 | 28.67 | 28.88 | 1,093,778 | +0.16(+0.55%) |
Jul 30, 2007 | 28.07 | 28.98 | 27.90 | 28.73 | 1,100,209 | +0.65(+2.32%) |
Jul 27, 2007 | 29.36 | 29.46 | 27.28 | 28.08 | 1,955,072 | -1.46(-4.94%) |
Jul 26, 2007 | 30.49 | 31.44 | 28.81 | 29.54 | 2,590,593 | -4.41(-13.00%) |
Jul 25, 2007 | 33.91 | 34.37 | 33.56 | 33.95 | 611,755 | +0.19(+0.55%) |
Jul 24, 2007 | 34.12 | 34.37 | 33.58 | 33.76 | 629,649 | -0.55(-1.61%) |
Jul 23, 2007 | 34.38 | 34.64 | 34.24 | 34.31 | 477,689 | -0.10(-0.29%) |
Jul 20, 2007 | 34.76 | 34.83 | 33.99 | 34.41 | 409,747 | -0.54(-1.54%) |
Jul 19, 2007 | 34.48 | 35.15 | 34.48 | 34.95 | 467,344 | +0.66(+1.92%) |
Jul 18, 2007 | 34.42 | 34.69 | 34.14 | 34.29 | 462,031 | -0.21(-0.60%) |
Jul 17, 2007 | 34.26 | 34.96 | 34.06 | 34.50 | 595,958 | +0.40(+1.17%) |
Jul 16, 2007 | 33.92 | 34.26 | 33.81 | 34.10 | 496,701 | +0.15(+0.44%) |
Jul 13, 2007 | 33.77 | 34.00 | 33.75 | 33.95 | 424,286 | +0.21(+0.64%) |
Jul 12, 2007 | 33.40 | 33.78 | 33.38 | 33.73 | 509,563 | +0.46(+1.40%) |
Jul 11, 2007 | 33.21 | 33.44 | 32.98 | 33.27 | 591,065 | +0.09(+0.28%) |
Jul 10, 2007 | 33.50 | 33.53 | 33.01 | 33.18 | 707,796 | -0.59(-1.76%) |
Jul 09, 2007 | 33.33 | 34.33 | 33.09 | 33.77 | 1,018,427 | -0.47(-1.38%) |
Jul 06, 2007 | 34.34 | 34.41 | 33.96 | 34.24 | 727,228 | -0.27(-0.79%) |
Jul 05, 2007 | 34.39 | 34.69 | 34.39 | 34.51 | 307,415 | +0.04(+0.10%) |
Jul 03, 2007 | 34.36 | 34.74 | 34.36 | 34.48 | 360,259 | +0.13(+0.37%) |
Jul 02, 2007 | 34.26 | 34.47 | 34.11 | 34.35 | 583,935 | +0.24(+0.71%) |
Jun 29, 2007 | 34.18 | 34.40 | 33.94 | 34.11 | 482,861 | +0.10(+0.29%) |
Jun 28, 2007 | 34.26 | 34.44 | 33.88 | 34.01 | 432,953 | -0.26(-0.75%) |
Jun 27, 2007 | 33.88 | 34.29 | 33.45 | 34.26 | 383,884 | +0.38(+1.12%) |
Jun 26, 2007 | 33.56 | 34.14 | 33.56 | 33.88 | 633,004 | +0.44(+1.33%) |
Jun 25, 2007 | 33.98 | 34.15 | 33.41 | 33.44 | 364,033 | -0.49(-1.45%) |
Jun 22, 2007 | 33.62 | 34.01 | 33.41 | 33.93 | 719,958 | +0.23(+0.68%) |
Jun 21, 2007 | 33.83 | 33.98 | 33.36 | 33.71 | 602,249 | -0.31(-0.93%) |
Jun 20, 2007 | 34.44 | 34.67 | 34.02 | 34.02 | 602,668 | -0.33(-0.96%) |
Jun 19, 2007 | 34.23 | 34.49 | 34.13 | 34.35 | 380,809 | +0.02(+0.06%) |
Jun 18, 2007 | 34.20 | 34.44 | 34.10 | 34.33 | 580,580 | +0.15(+0.44%) |
Jun 15, 2007 | 34.34 | 34.39 | 34.16 | 34.18 | 720,937 | -0.12(-0.35%) |
Jun 14, 2007 | 34.34 | 34.44 | 33.96 | 34.30 | 574,289 | -0.27(-0.79%) |
Jun 13, 2007 | 34.26 | 34.69 | 34.21 | 34.57 | 469,441 | +0.48(+1.41%) |
Jun 12, 2007 | 33.98 | 34.38 | 33.63 | 34.09 | 684,170 | +0.04(+0.11%) |
Jun 11, 2007 | 33.05 | 34.26 | 33.00 | 34.06 | 610,916 | +0.99(+3.01%) |
Jun 08, 2007 | 32.80 | 33.10 | 32.60 | 33.06 | 433,513 | +0.16(+0.50%) |
Jun 07, 2007 | 33.48 | 33.49 | 32.90 | 32.90 | 465,107 | -0.70(-2.09%) |
Jun 06, 2007 | 34.29 | 34.30 | 33.54 | 33.60 | 469,751 | -0.77(-2.25%) |
Jun 05, 2007 | 34.49 | 34.56 | 34.17 | 34.37 | 385,003 | -0.14(-0.41%) |
Jun 04, 2007 | 34.48 | 34.62 | 34.32 | 34.51 | 430,856 | -0.11(-0.31%) |
Jun 01, 2007 | 34.53 | 34.81 | 34.27 | 34.62 | 443,298 | +0.06(+0.19%) |
May 31, 2007 | 34.11 | 34.67 | 34.13 | 34.56 | 1,460,048 | +0.44(+1.30%) |
May 30, 2007 | 33.41 | 34.19 | 33.16 | 34.11 | 875,777 | +0.50(+1.49%) |
May 29, 2007 | 33.40 | 34.01 | 33.36 | 33.61 | 371,722 | +0.21(+0.64%) |
May 25, 2007 | 33.05 | 33.46 | 32.83 | 33.40 | 278,057 | +0.36(+1.10%) |
May 24, 2007 | 33.82 | 33.82 | 32.97 | 33.03 | 402,617 | -0.72(-2.12%) |
May 23, 2007 | 33.86 | 34.01 | 33.56 | 33.75 | 295,812 | -0.14(-0.40%) |
May 22, 2007 | 33.80 | 34.01 | 33.69 | 33.88 | 324,331 | +0.17(+0.51%) |
May 21, 2007 | 33.22 | 33.83 | 33.22 | 33.71 | 428,899 | +0.37(+1.12%) |
May 18, 2007 | 33.23 | 33.59 | 32.98 | 33.34 | 415,758 | +0.26(+0.78%) |
May 17, 2007 | 32.51 | 33.34 | 32.51 | 33.08 | 504,949 | +0.45(+1.38%) |
May 16, 2007 | 32.52 | 32.82 | 32.41 | 32.63 | 490,131 | +0.19(+0.57%) |
May 15, 2007 | 32.76 | 33.01 | 32.43 | 32.45 | 603,121 | -0.24(-0.74%) |
May 14, 2007 | 32.73 | 32.88 | 31.83 | 32.69 | 1,233,447 | -0.21(-0.63%) |
May 11, 2007 | 33.01 | 33.05 | 32.72 | 32.90 | 356,624 | -0.03(-0.09%) |
May 10, 2007 | 33.08 | 33.12 | 32.78 | 32.93 | 642,091 | -0.41(-1.24%) |
May 09, 2007 | 32.94 | 33.44 | 32.85 | 33.34 | 256,808 | +0.26(+0.80%) |
May 08, 2007 | 32.88 | 33.12 | 32.55 | 33.08 | 471,118 | -0.04(-0.13%) |
May 07, 2007 | 33.01 | 33.43 | 32.90 | 33.12 | 437,846 | +0.20(+0.61%) |
May 04, 2007 | 32.80 | 33.17 | 32.73 | 32.92 | 434,631 | +0.11(+0.35%) |
May 03, 2007 | 32.68 | 32.94 | 32.52 | 32.80 | 731,981 | +0.11(+0.35%) |
May 02, 2007 | 31.69 | 33.00 | 31.69 | 32.69 | 1,112,091 | +1.22(+3.86%) |