Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.35 | 33.57 | 32.71 | 32.82 | 24,165 | -0.68(-2.04%) |
Jul 30, 2007 | 33.57 | 33.70 | 32.90 | 33.50 | 9,401 | +0.10(+0.31%) |
Jul 27, 2007 | 32.81 | 33.70 | 32.76 | 33.40 | 25,334 | +0.47(+1.42%) |
Jul 26, 2007 | 32.52 | 33.96 | 32.52 | 32.93 | 18,716 | +0.03(+0.09%) |
Jul 25, 2007 | 32.86 | 33.29 | 32.71 | 32.90 | 11,933 | +0.18(+0.54%) |
Jul 24, 2007 | 33.08 | 33.37 | 32.64 | 32.72 | 23,194 | -0.52(-1.57%) |
Jul 23, 2007 | 32.92 | 33.90 | 32.92 | 33.25 | 12,763 | +0.06(+0.17%) |
Jul 20, 2007 | 34.11 | 34.11 | 32.97 | 33.19 | 11,765 | -0.99(-2.90%) |
Jul 19, 2007 | 33.79 | 34.42 | 33.52 | 34.18 | 5,886 | +0.26(+0.77%) |
Jul 18, 2007 | 32.97 | 34.04 | 32.82 | 33.92 | 10,826 | +0.83(+2.51%) |
Jul 17, 2007 | 33.54 | 33.83 | 32.88 | 33.09 | 12,389 | -0.44(-1.31%) |
Jul 16, 2007 | 33.73 | 34.13 | 33.17 | 33.53 | 7,640 | -0.25(-0.75%) |
Jul 13, 2007 | 34.72 | 34.72 | 33.58 | 33.78 | 11,958 | -0.82(-2.38%) |
Jul 12, 2007 | 33.72 | 34.65 | 33.33 | 34.60 | 16,094 | +1.02(+3.03%) |
Jul 11, 2007 | 33.37 | 33.58 | 33.32 | 33.58 | 8,108 | +0.21(+0.62%) |
Jul 10, 2007 | 33.49 | 33.65 | 33.37 | 33.38 | 9,349 | -0.37(-1.11%) |
Jul 09, 2007 | 34.56 | 34.64 | 33.30 | 33.75 | 13,644 | -0.81(-2.35%) |
Jul 06, 2007 | 35.88 | 36.11 | 34.57 | 34.57 | 13,070 | -1.40(-3.90%) |
Jul 05, 2007 | 36.22 | 36.44 | 35.77 | 35.97 | 8,432 | -0.36(-0.98%) |
Jul 03, 2007 | 36.28 | 36.32 | 36.19 | 36.32 | 3,959 | +0.13(+0.36%) |
Jul 02, 2007 | 36.28 | 36.85 | 36.16 | 36.19 | 12,119 | +0.03(+0.08%) |
Jun 29, 2007 | 36.85 | 36.85 | 36.13 | 36.16 | 12,059 | -0.55(-1.50%) |
Jun 28, 2007 | 35.96 | 36.71 | 35.66 | 36.71 | 20,834 | +0.70(+1.95%) |
Jun 27, 2007 | 33.67 | 36.20 | 33.64 | 36.01 | 11,480 | +1.88(+5.50%) |
Jun 26, 2007 | 34.96 | 35.07 | 33.90 | 34.14 | 19,649 | -0.69(-1.99%) |
Jun 25, 2007 | 34.82 | 35.98 | 34.63 | 34.83 | 20,209 | +0.01(+0.03%) |
Jun 22, 2007 | 36.28 | 36.91 | 34.82 | 34.82 | 93,104 | -1.68(-4.61%) |
Jun 21, 2007 | 34.96 | 36.80 | 34.96 | 36.50 | 11,652 | +1.44(+4.10%) |
Jun 20, 2007 | 36.24 | 36.60 | 35.02 | 35.06 | 22,687 | -1.38(-3.79%) |
Jun 19, 2007 | 32.98 | 36.54 | 32.98 | 36.44 | 47,086 | +3.34(+10.08%) |
Jun 18, 2007 | 32.80 | 33.38 | 32.80 | 33.11 | 24,078 | -0.22(-0.67%) |
Jun 15, 2007 | 33.41 | 33.43 | 32.56 | 33.33 | 34,244 | +0.64(+1.94%) |
Jun 14, 2007 | 32.67 | 33.24 | 32.56 | 32.70 | 21,937 | -0.12(-0.37%) |
Jun 13, 2007 | 33.11 | 33.62 | 32.47 | 32.82 | 32,532 | -0.19(-0.57%) |
Jun 12, 2007 | 32.93 | 33.05 | 32.15 | 33.00 | 28,679 | -0.08(-0.25%) |
Jun 11, 2007 | 32.77 | 33.09 | 32.40 | 33.09 | 19,669 | +0.20(+0.60%) |
Jun 08, 2007 | 32.93 | 33.33 | 32.60 | 32.89 | 18,081 | -0.36(-1.07%) |
Jun 07, 2007 | 33.87 | 33.87 | 32.38 | 33.25 | 23,026 | -0.10(-0.31%) |
Jun 06, 2007 | 33.17 | 33.68 | 33.15 | 33.35 | 10,688 | -0.12(-0.36%) |
Jun 05, 2007 | 34.13 | 34.35 | 32.86 | 33.47 | 31,648 | -0.79(-2.32%) |
Jun 04, 2007 | 34.36 | 34.41 | 33.53 | 34.27 | 11,590 | +0.13(+0.38%) |
Jun 01, 2007 | 34.81 | 35.28 | 33.68 | 34.14 | 20,546 | -0.28(-0.81%) |
May 31, 2007 | 33.58 | 34.81 | 33.58 | 34.42 | 25,402 | +0.97(+2.91%) |
May 30, 2007 | 33.27 | 33.80 | 33.19 | 33.44 | 60,851 | -0.38(-1.13%) |
May 29, 2007 | 33.96 | 33.96 | 33.63 | 33.83 | 12,823 | +0.23(+0.70%) |
May 25, 2007 | 33.94 | 34.11 | 33.49 | 33.59 | 8,041 | +0.07(+0.20%) |
May 24, 2007 | 33.72 | 33.74 | 33.06 | 33.53 | 12,781 | -0.01(-0.03%) |
May 23, 2007 | 34.09 | 34.09 | 33.41 | 33.54 | 14,814 | -0.45(-1.32%) |
May 22, 2007 | 33.45 | 33.99 | 33.10 | 33.99 | 17,707 | +0.23(+0.69%) |
May 21, 2007 | 33.93 | 34.25 | 33.60 | 33.75 | 9,836 | -0.32(-0.93%) |
May 18, 2007 | 34.29 | 34.29 | 33.48 | 34.07 | 16,922 | -0.21(-0.60%) |
May 17, 2007 | 34.11 | 34.29 | 33.45 | 34.28 | 17,498 | -0.13(-0.38%) |
May 16, 2007 | 33.75 | 34.41 | 33.29 | 34.41 | 9,084 | +0.99(+2.96%) |
May 15, 2007 | 33.71 | 34.03 | 33.34 | 33.42 | 13,553 | -0.03(-0.08%) |
May 14, 2007 | 33.69 | 33.88 | 33.19 | 33.44 | 10,400 | -0.22(-0.67%) |
May 11, 2007 | 33.46 | 34.06 | 33.15 | 33.67 | 10,724 | +0.21(+0.61%) |
May 10, 2007 | 33.72 | 33.80 | 33.26 | 33.46 | 29,130 | -0.63(-1.84%) |
May 09, 2007 | 34.16 | 34.37 | 33.67 | 34.09 | 2,382 | -0.21(-0.63%) |
May 08, 2007 | 33.33 | 34.30 | 32.93 | 34.30 | 22,016 | +0.58(+1.72%) |
May 07, 2007 | 34.21 | 34.21 | 33.39 | 33.72 | 15,267 | -0.58(-1.69%) |
May 04, 2007 | 35.21 | 35.51 | 33.79 | 34.30 | 6,035 | -0.97(-2.75%) |
May 03, 2007 | 35.12 | 35.53 | 34.75 | 35.28 | 13,570 | +0.38(+1.10%) |
May 02, 2007 | 34.11 | 34.93 | 33.54 | 34.89 | 8,249 | +0.71(+2.08%) |