Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.55 | 32.25 | 30.95 | 31.00 | 929,968 | -0.55(-1.73%) |
Jul 30, 2007 | 31.60 | 31.88 | 31.02 | 31.55 | 873,784 | +0.03(+0.09%) |
Jul 27, 2007 | 32.00 | 32.74 | 31.47 | 31.52 | 881,246 | -0.60(-1.87%) |
Jul 26, 2007 | 31.71 | 33.49 | 31.08 | 32.12 | 1,259,320 | -0.93(-2.81%) |
Jul 25, 2007 | 33.17 | 33.49 | 32.55 | 33.05 | 632,074 | -0.07(-0.21%) |
Jul 24, 2007 | 34.10 | 34.30 | 33.07 | 33.12 | 840,132 | -1.22(-3.54%) |
Jul 23, 2007 | 34.27 | 34.56 | 34.17 | 34.34 | 392,412 | +0.11(+0.32%) |
Jul 20, 2007 | 34.36 | 34.39 | 33.90 | 34.23 | 406,751 | -0.19(-0.56%) |
Jul 19, 2007 | 34.39 | 34.51 | 34.09 | 34.42 | 312,818 | +0.31(+0.90%) |
Jul 18, 2007 | 34.06 | 34.61 | 33.80 | 34.11 | 645,535 | -0.11(-0.32%) |
Jul 17, 2007 | 34.17 | 34.51 | 34.13 | 34.22 | 432,356 | +0.05(+0.16%) |
Jul 16, 2007 | 34.53 | 34.71 | 34.00 | 34.17 | 600,031 | -0.39(-1.13%) |
Jul 13, 2007 | 34.10 | 34.56 | 33.89 | 34.56 | 607,847 | +0.37(+1.08%) |
Jul 12, 2007 | 33.93 | 34.32 | 33.93 | 34.19 | 489,857 | +0.39(+1.15%) |
Jul 11, 2007 | 33.23 | 33.86 | 33.19 | 33.80 | 467,764 | +0.51(+1.52%) |
Jul 10, 2007 | 34.01 | 34.05 | 33.25 | 33.29 | 556,283 | -0.84(-2.46%) |
Jul 09, 2007 | 34.17 | 34.28 | 33.94 | 34.13 | 353,493 | -0.10(-0.30%) |
Jul 06, 2007 | 34.06 | 34.29 | 33.71 | 34.23 | 390,364 | +0.11(+0.32%) |
Jul 05, 2007 | 34.13 | 34.26 | 33.85 | 34.13 | 648,900 | +0.00(+0.00%) |
Jul 03, 2007 | 33.88 | 34.17 | 33.85 | 34.13 | 167,821 | +0.27(+0.79%) |
Jul 02, 2007 | 33.80 | 34.00 | 33.50 | 33.86 | 1,173,726 | +0.20(+0.59%) |
Jun 29, 2007 | 34.31 | 34.52 | 33.58 | 33.66 | 978,837 | -0.42(-1.24%) |
Jun 28, 2007 | 34.08 | 34.48 | 34.04 | 34.08 | 381,292 | +0.08(+0.24%) |
Jun 27, 2007 | 33.49 | 34.06 | 33.38 | 34.00 | 599,592 | +0.28(+0.83%) |
Jun 26, 2007 | 34.15 | 34.32 | 33.62 | 33.72 | 605,591 | -0.29(-0.86%) |
Jun 25, 2007 | 33.96 | 34.35 | 33.76 | 34.02 | 975,472 | +0.13(+0.38%) |
Jun 22, 2007 | 33.80 | 34.30 | 33.75 | 33.89 | 926,164 | +0.01(+0.02%) |
Jun 21, 2007 | 33.93 | 34.08 | 33.72 | 33.88 | 1,006,051 | -0.16(-0.46%) |
Jun 20, 2007 | 34.04 | 34.56 | 34.02 | 34.04 | 520,583 | -0.05(-0.16%) |
Jun 19, 2007 | 34.04 | 34.23 | 33.71 | 34.09 | 443,183 | -0.05(-0.14%) |
Jun 18, 2007 | 34.38 | 34.51 | 34.00 | 34.14 | 529,362 | -0.20(-0.58%) |
Jun 15, 2007 | 34.39 | 35.18 | 34.30 | 34.34 | 570,915 | +0.14(+0.42%) |
Jun 14, 2007 | 34.10 | 34.61 | 34.04 | 34.19 | 601,055 | +0.13(+0.38%) |
Jun 13, 2007 | 33.56 | 34.18 | 32.85 | 34.06 | 698,207 | +0.55(+1.65%) |
Jun 12, 2007 | 34.35 | 34.53 | 33.51 | 33.51 | 1,362,178 | -1.00(-2.89%) |
Jun 11, 2007 | 34.60 | 34.80 | 34.26 | 34.51 | 331,400 | -0.16(-0.45%) |
Jun 08, 2007 | 33.59 | 34.69 | 33.59 | 34.67 | 640,414 | +0.98(+2.92%) |
Jun 07, 2007 | 34.03 | 34.31 | 33.65 | 33.68 | 808,528 | -0.44(-1.28%) |
Jun 06, 2007 | 34.86 | 34.90 | 34.00 | 34.12 | 1,533,115 | -0.90(-2.58%) |
Jun 05, 2007 | 35.25 | 35.29 | 34.58 | 35.02 | 435,575 | -0.36(-1.02%) |
Jun 04, 2007 | 35.57 | 35.62 | 35.16 | 35.38 | 344,860 | -0.33(-0.92%) |
Jun 01, 2007 | 35.34 | 35.90 | 35.34 | 35.71 | 499,953 | +0.55(+1.55%) |
May 31, 2007 | 35.08 | 35.52 | 35.05 | 35.16 | 942,697 | +0.20(+0.57%) |
May 30, 2007 | 34.15 | 34.97 | 34.00 | 34.97 | 877,003 | +0.67(+1.95%) |
May 29, 2007 | 34.13 | 34.43 | 34.12 | 34.30 | 439,233 | +0.18(+0.52%) |
May 25, 2007 | 33.95 | 34.34 | 33.95 | 34.12 | 364,613 | +0.22(+0.65%) |
May 24, 2007 | 34.84 | 35.08 | 33.82 | 33.90 | 703,182 | -1.08(-3.09%) |
May 23, 2007 | 35.09 | 35.48 | 34.84 | 34.98 | 705,669 | -0.01(-0.04%) |
May 22, 2007 | 34.97 | 35.23 | 34.89 | 34.99 | 382,170 | +0.02(+0.06%) |
May 21, 2007 | 34.56 | 35.21 | 34.55 | 34.97 | 1,221,425 | +0.34(+0.99%) |
May 18, 2007 | 34.51 | 34.69 | 34.14 | 34.63 | 732,591 | +0.16(+0.48%) |
May 17, 2007 | 34.47 | 34.73 | 34.24 | 34.47 | 459,863 | -0.04(-0.12%) |
May 16, 2007 | 34.06 | 34.51 | 34.06 | 34.51 | 1,585,160 | +0.55(+1.63%) |
May 15, 2007 | 34.15 | 34.47 | 33.87 | 33.95 | 1,080,378 | -0.19(-0.56%) |
May 14, 2007 | 34.24 | 34.35 | 33.94 | 34.15 | 559,071 | -0.12(-0.34%) |
May 11, 2007 | 34.30 | 34.47 | 34.14 | 34.26 | 506,976 | +0.10(+0.28%) |
May 10, 2007 | 34.36 | 34.43 | 34.04 | 34.17 | 789,653 | -0.27(-0.79%) |
May 09, 2007 | 34.16 | 34.51 | 33.96 | 34.44 | 588,472 | +0.23(+0.68%) |
May 08, 2007 | 34.07 | 34.39 | 33.80 | 34.21 | 810,284 | +0.08(+0.24%) |
May 07, 2007 | 34.31 | 34.31 | 33.97 | 34.13 | 470,836 | -0.18(-0.54%) |
May 04, 2007 | 34.23 | 34.51 | 34.10 | 34.31 | 1,138,611 | +0.13(+0.38%) |
May 03, 2007 | 34.02 | 34.59 | 34.00 | 34.18 | 1,409,730 | +0.20(+0.60%) |
May 02, 2007 | 33.39 | 34.32 | 33.39 | 33.98 | 1,032,215 | +0.58(+1.74%) |