Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.44 | 34.44 | 33.07 | 33.12 | 427,004 | -1.04(-3.05%) |
Jul 30, 2007 | 32.84 | 34.62 | 32.68 | 34.16 | 333,477 | +1.10(+3.34%) |
Jul 27, 2007 | 33.50 | 33.84 | 32.74 | 33.05 | 384,293 | -0.63(-1.87%) |
Jul 26, 2007 | 33.65 | 34.24 | 32.83 | 33.68 | 520,969 | -0.70(-2.04%) |
Jul 25, 2007 | 34.52 | 34.83 | 34.01 | 34.39 | 523,269 | +0.17(+0.51%) |
Jul 24, 2007 | 34.78 | 34.99 | 34.08 | 34.21 | 579,999 | -0.84(-2.40%) |
Jul 23, 2007 | 34.78 | 35.23 | 34.62 | 35.05 | 442,336 | +0.47(+1.35%) |
Jul 20, 2007 | 35.99 | 36.16 | 34.41 | 34.59 | 403,239 | -1.49(-4.13%) |
Jul 19, 2007 | 35.70 | 36.33 | 35.57 | 36.08 | 280,909 | +0.73(+2.07%) |
Jul 18, 2007 | 35.35 | 35.47 | 34.95 | 35.35 | 344,867 | +0.00(+0.00%) |
Jul 17, 2007 | 35.79 | 36.35 | 35.32 | 35.35 | 643,518 | -0.30(-0.85%) |
Jul 16, 2007 | 36.07 | 36.29 | 35.58 | 35.65 | 675,387 | -0.63(-1.74%) |
Jul 13, 2007 | 35.71 | 36.58 | 35.63 | 36.28 | 352,861 | +0.26(+0.71%) |
Jul 12, 2007 | 35.30 | 36.05 | 35.30 | 36.02 | 625,996 | +1.01(+2.90%) |
Jul 11, 2007 | 35.00 | 35.10 | 33.98 | 35.01 | 736,388 | +0.06(+0.18%) |
Jul 10, 2007 | 35.61 | 35.72 | 34.85 | 34.94 | 773,624 | -0.86(-2.40%) |
Jul 09, 2007 | 35.15 | 35.94 | 34.92 | 35.80 | 513,303 | +0.85(+2.43%) |
Jul 06, 2007 | 34.58 | 35.32 | 34.20 | 34.95 | 702,219 | +0.43(+1.24%) |
Jul 05, 2007 | 33.95 | 34.57 | 33.82 | 34.52 | 736,060 | +0.59(+1.75%) |
Jul 03, 2007 | 33.56 | 34.13 | 33.54 | 33.93 | 708,790 | +0.61(+1.84%) |
Jul 02, 2007 | 33.33 | 33.77 | 32.97 | 33.32 | 668,050 | +0.21(+0.63%) |
Jun 29, 2007 | 34.79 | 34.79 | 33.01 | 33.11 | 758,729 | -0.16(-0.49%) |
Jun 28, 2007 | 32.62 | 33.68 | 32.62 | 33.27 | 732,993 | +0.54(+1.65%) |
Jun 27, 2007 | 32.01 | 32.84 | 31.78 | 32.73 | 1,064,499 | +0.37(+1.16%) |
Jun 26, 2007 | 31.87 | 32.37 | 31.89 | 32.36 | 1,164,159 | +0.49(+1.55%) |
Jun 25, 2007 | 33.64 | 33.70 | 31.71 | 31.87 | 2,098,882 | -1.93(-5.70%) |
Jun 22, 2007 | 33.28 | 34.38 | 32.73 | 33.79 | 2,060,551 | +0.70(+2.12%) |
Jun 21, 2007 | 32.87 | 34.79 | 31.96 | 33.09 | 7,023,508 | -8.98(-21.34%) |
Jun 20, 2007 | 43.04 | 43.36 | 42.00 | 42.07 | 288,247 | -0.95(-2.21%) |
Jun 19, 2007 | 42.57 | 43.26 | 42.39 | 43.02 | 339,829 | +0.22(+0.51%) |
Jun 18, 2007 | 42.87 | 43.33 | 42.69 | 42.80 | 213,228 | -0.05(-0.11%) |
Jun 15, 2007 | 44.29 | 44.45 | 42.72 | 42.84 | 390,207 | +0.24(+0.56%) |
Jun 14, 2007 | 43.14 | 43.33 | 42.37 | 42.61 | 237,650 | -0.59(-1.37%) |
Jun 13, 2007 | 42.36 | 43.37 | 41.67 | 43.20 | 251,668 | +0.89(+2.09%) |
Jun 12, 2007 | 42.82 | 43.32 | 42.28 | 42.31 | 299,308 | -0.88(-2.03%) |
Jun 11, 2007 | 43.33 | 43.57 | 42.74 | 43.19 | 135,252 | -0.34(-0.78%) |
Jun 08, 2007 | 43.28 | 43.61 | 42.73 | 43.53 | 377,941 | +0.29(+0.68%) |
Jun 07, 2007 | 44.43 | 44.43 | 43.12 | 43.24 | 730,912 | -1.78(-3.96%) |
Jun 06, 2007 | 45.22 | 45.43 | 44.52 | 45.02 | 246,740 | -0.55(-1.20%) |
Jun 05, 2007 | 46.22 | 46.22 | 45.44 | 45.56 | 323,621 | -0.66(-1.42%) |
Jun 04, 2007 | 46.75 | 46.85 | 46.03 | 46.22 | 156,937 | -0.71(-1.52%) |
Jun 01, 2007 | 46.48 | 46.94 | 46.33 | 46.93 | 398,201 | +0.67(+1.44%) |
May 31, 2007 | 46.48 | 46.79 | 45.94 | 46.27 | 206,328 | -0.21(-0.45%) |
May 30, 2007 | 45.88 | 46.57 | 45.35 | 46.48 | 173,364 | +0.37(+0.79%) |
May 29, 2007 | 46.46 | 46.71 | 45.79 | 46.11 | 167,779 | -0.21(-0.45%) |
May 25, 2007 | 46.26 | 46.39 | 45.93 | 46.32 | 157,703 | +0.20(+0.44%) |
May 24, 2007 | 46.82 | 46.85 | 45.83 | 46.12 | 252,873 | -0.90(-1.92%) |
May 23, 2007 | 47.23 | 47.86 | 46.99 | 47.02 | 226,151 | -0.22(-0.46%) |
May 22, 2007 | 46.98 | 47.44 | 46.67 | 47.24 | 254,516 | +0.46(+0.98%) |
May 21, 2007 | 45.98 | 46.93 | 45.53 | 46.79 | 411,562 | +1.26(+2.77%) |
May 18, 2007 | 44.57 | 45.65 | 44.47 | 45.53 | 334,791 | +0.97(+2.17%) |
May 17, 2007 | 44.79 | 44.97 | 44.38 | 44.56 | 247,069 | -0.27(-0.61%) |
May 16, 2007 | 44.23 | 44.88 | 43.78 | 44.83 | 179,278 | +0.67(+1.51%) |
May 15, 2007 | 44.95 | 45.41 | 44.15 | 44.17 | 200,415 | -0.74(-1.65%) |
May 14, 2007 | 45.06 | 45.27 | 44.53 | 44.91 | 260,211 | -0.26(-0.59%) |
May 11, 2007 | 45.10 | 45.35 | 44.82 | 45.17 | 162,631 | +0.30(+0.67%) |
May 10, 2007 | 45.44 | 45.63 | 44.82 | 44.87 | 418,681 | -1.06(-2.31%) |
May 09, 2007 | 44.70 | 46.44 | 43.53 | 45.93 | 1,149,813 | +4.15(+9.95%) |
May 08, 2007 | 42.45 | 42.45 | 41.46 | 41.77 | 376,298 | -0.68(-1.61%) |
May 07, 2007 | 42.93 | 43.51 | 42.42 | 42.46 | 363,594 | -0.47(-1.08%) |
May 04, 2007 | 42.41 | 42.93 | 42.25 | 42.93 | 213,995 | +0.51(+1.21%) |
May 03, 2007 | 41.97 | 42.82 | 41.95 | 42.41 | 220,675 | +0.41(+0.98%) |
May 02, 2007 | 41.23 | 42.09 | 41.16 | 42.00 | 306,207 | +0.73(+1.77%) |