Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.75 | 33.05 | 32.09 | 32.10 | 517,052 | -0.58(-1.77%) |
Jul 30, 2007 | 32.91 | 33.21 | 32.23 | 32.68 | 748,041 | -0.18(-0.55%) |
Jul 27, 2007 | 34.40 | 34.40 | 32.80 | 32.86 | 929,447 | -1.24(-3.64%) |
Jul 26, 2007 | 33.80 | 34.31 | 33.28 | 34.10 | 900,526 | -0.36(-1.04%) |
Jul 25, 2007 | 34.39 | 34.76 | 34.11 | 34.46 | 464,638 | +0.31(+0.91%) |
Jul 24, 2007 | 34.96 | 35.00 | 33.85 | 34.15 | 963,513 | -1.14(-3.23%) |
Jul 23, 2007 | 35.95 | 36.40 | 35.26 | 35.29 | 387,042 | -0.57(-1.59%) |
Jul 20, 2007 | 36.43 | 36.50 | 35.64 | 35.86 | 480,741 | -0.65(-1.78%) |
Jul 19, 2007 | 36.31 | 36.89 | 36.28 | 36.51 | 324,754 | +0.30(+0.83%) |
Jul 18, 2007 | 37.25 | 37.45 | 35.75 | 36.21 | 940,968 | -1.32(-3.52%) |
Jul 17, 2007 | 38.10 | 38.30 | 37.53 | 37.53 | 403,550 | -0.48(-1.26%) |
Jul 16, 2007 | 38.01 | 38.34 | 37.22 | 38.01 | 711,558 | +0.62(+1.66%) |
Jul 13, 2007 | 37.00 | 37.57 | 36.97 | 37.39 | 247,960 | +0.32(+0.86%) |
Jul 12, 2007 | 36.99 | 37.30 | 36.88 | 37.07 | 460,298 | +0.08(+0.22%) |
Jul 11, 2007 | 36.33 | 37.04 | 36.33 | 36.99 | 707,632 | +0.71(+1.96%) |
Jul 10, 2007 | 35.72 | 36.40 | 35.55 | 36.28 | 605,791 | +0.21(+0.58%) |
Jul 09, 2007 | 35.96 | 36.08 | 35.30 | 36.07 | 380,770 | +0.06(+0.17%) |
Jul 06, 2007 | 35.50 | 36.17 | 35.45 | 36.01 | 359,074 | +0.49(+1.38%) |
Jul 05, 2007 | 35.32 | 35.95 | 35.04 | 35.52 | 315,391 | +0.16(+0.45%) |
Jul 03, 2007 | 34.82 | 35.63 | 34.75 | 35.36 | 180,726 | +0.51(+1.46%) |
Jul 02, 2007 | 35.67 | 35.70 | 34.60 | 34.85 | 404,614 | -0.50(-1.41%) |
Jun 29, 2007 | 35.91 | 36.37 | 35.21 | 35.35 | 329,829 | -0.52(-1.45%) |
Jun 28, 2007 | 34.63 | 36.73 | 34.63 | 35.87 | 786,840 | +1.23(+3.55%) |
Jun 27, 2007 | 33.54 | 34.91 | 33.45 | 34.64 | 494,439 | +1.10(+3.28%) |
Jun 26, 2007 | 33.75 | 33.95 | 33.42 | 33.54 | 292,700 | -0.08(-0.24%) |
Jun 25, 2007 | 33.62 | 34.12 | 33.35 | 33.62 | 351,973 | -0.16(-0.47%) |
Jun 22, 2007 | 34.10 | 34.15 | 33.17 | 33.78 | 716,293 | -0.46(-1.34%) |
Jun 21, 2007 | 33.80 | 34.39 | 33.70 | 34.24 | 229,210 | +0.22(+0.65%) |
Jun 20, 2007 | 34.45 | 34.46 | 33.82 | 34.02 | 284,700 | -0.44(-1.28%) |
Jun 19, 2007 | 34.01 | 34.50 | 33.97 | 34.46 | 215,000 | +0.30(+0.88%) |
Jun 18, 2007 | 34.26 | 34.50 | 33.87 | 34.16 | 328,100 | -0.04(-0.12%) |
Jun 15, 2007 | 34.40 | 34.48 | 34.11 | 34.20 | 532,000 | +0.27(+0.80%) |
Jun 14, 2007 | 33.78 | 34.06 | 33.72 | 33.93 | 459,100 | +0.10(+0.30%) |
Jun 13, 2007 | 33.45 | 33.96 | 33.21 | 33.83 | 442,800 | +0.39(+1.17%) |
Jun 12, 2007 | 33.75 | 33.96 | 33.10 | 33.44 | 246,300 | -0.62(-1.82%) |
Jun 11, 2007 | 33.64 | 34.24 | 33.53 | 34.06 | 250,266 | +0.39(+1.16%) |
Jun 08, 2007 | 33.27 | 33.93 | 33.11 | 33.67 | 164,511 | +0.26(+0.78%) |
Jun 07, 2007 | 33.50 | 33.93 | 33.28 | 33.41 | 353,236 | -0.16(-0.48%) |
Jun 06, 2007 | 33.22 | 33.60 | 32.95 | 33.57 | 515,425 | +0.07(+0.21%) |
Jun 05, 2007 | 33.27 | 34.00 | 33.23 | 33.50 | 422,890 | -0.04(-0.12%) |
Jun 04, 2007 | 33.43 | 33.71 | 33.18 | 33.54 | 353,993 | -0.17(-0.50%) |
Jun 01, 2007 | 34.03 | 34.62 | 33.54 | 33.71 | 419,866 | -0.39(-1.14%) |
May 31, 2007 | 32.98 | 34.20 | 32.90 | 34.10 | 700,866 | +1.12(+3.40%) |
May 30, 2007 | 32.29 | 33.00 | 32.19 | 32.98 | 341,560 | +0.40(+1.23%) |
May 29, 2007 | 32.54 | 33.06 | 32.40 | 32.58 | 356,426 | +0.10(+0.31%) |
May 25, 2007 | 32.77 | 33.10 | 32.47 | 32.48 | 541,949 | -0.34(-1.04%) |
May 24, 2007 | 33.56 | 33.70 | 32.55 | 32.82 | 381,693 | -0.85(-2.52%) |
May 23, 2007 | 33.50 | 34.07 | 33.04 | 33.67 | 577,092 | +0.11(+0.33%) |
May 22, 2007 | 33.42 | 33.72 | 33.11 | 33.56 | 283,673 | +0.09(+0.27%) |
May 21, 2007 | 33.25 | 33.81 | 32.90 | 33.47 | 404,551 | +0.09(+0.27%) |
May 18, 2007 | 32.59 | 33.65 | 32.21 | 33.38 | 578,271 | +0.94(+2.90%) |
May 17, 2007 | 32.55 | 33.06 | 32.33 | 32.44 | 307,881 | -0.26(-0.80%) |
May 16, 2007 | 33.00 | 33.13 | 32.00 | 32.70 | 361,690 | -0.01(-0.03%) |
May 15, 2007 | 33.19 | 33.35 | 32.66 | 32.71 | 386,620 | -0.30(-0.91%) |
May 14, 2007 | 33.74 | 33.76 | 32.92 | 33.01 | 432,614 | -0.79(-2.34%) |
May 11, 2007 | 33.64 | 33.98 | 33.40 | 33.80 | 287,838 | +0.48(+1.44%) |
May 10, 2007 | 33.85 | 33.85 | 33.30 | 33.32 | 439,774 | -0.56(-1.65%) |
May 09, 2007 | 33.72 | 34.17 | 33.41 | 33.88 | 348,337 | +0.10(+0.30%) |
May 08, 2007 | 33.64 | 33.97 | 33.31 | 33.78 | 506,321 | +0.17(+0.51%) |
May 07, 2007 | 33.85 | 33.97 | 33.54 | 33.61 | 579,003 | -0.38(-1.12%) |
May 04, 2007 | 33.13 | 34.04 | 33.04 | 33.99 | 678,307 | +0.81(+2.44%) |
May 03, 2007 | 33.72 | 33.75 | 32.82 | 33.18 | 650,842 | -0.69(-2.04%) |
May 02, 2007 | 33.17 | 34.00 | 33.02 | 33.87 | 856,700 | +0.92(+2.79%) |