Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.35 | 33.76 | 32.69 | 32.93 | 575,179 | +0.05(+0.15%) |
Jul 30, 2007 | 31.62 | 33.38 | 31.59 | 32.88 | 611,754 | +1.14(+3.58%) |
Jul 27, 2007 | 32.33 | 32.62 | 31.67 | 31.75 | 472,301 | -0.74(-2.29%) |
Jul 26, 2007 | 33.20 | 33.26 | 31.93 | 32.49 | 761,561 | -1.28(-3.79%) |
Jul 25, 2007 | 34.58 | 34.63 | 33.48 | 33.77 | 573,509 | -0.35(-1.02%) |
Jul 24, 2007 | 35.18 | 35.23 | 33.97 | 34.12 | 499,691 | -1.45(-4.09%) |
Jul 23, 2007 | 35.53 | 35.99 | 35.49 | 35.57 | 311,639 | -0.16(-0.44%) |
Jul 20, 2007 | 36.91 | 36.91 | 35.08 | 35.73 | 625,282 | -1.29(-3.49%) |
Jul 19, 2007 | 37.60 | 37.90 | 36.98 | 37.02 | 372,430 | -0.58(-1.54%) |
Jul 18, 2007 | 37.64 | 37.78 | 37.13 | 37.60 | 483,658 | -0.40(-1.06%) |
Jul 17, 2007 | 37.39 | 38.44 | 37.38 | 38.00 | 530,087 | +0.62(+1.67%) |
Jul 16, 2007 | 37.61 | 37.73 | 37.18 | 37.38 | 451,091 | -0.41(-1.08%) |
Jul 13, 2007 | 37.66 | 37.89 | 37.63 | 37.79 | 344,539 | +0.15(+0.40%) |
Jul 12, 2007 | 37.28 | 37.70 | 37.24 | 37.64 | 296,942 | +0.84(+2.28%) |
Jul 11, 2007 | 36.37 | 36.94 | 36.08 | 36.80 | 455,600 | +0.34(+0.94%) |
Jul 10, 2007 | 36.67 | 37.06 | 36.36 | 36.46 | 451,759 | -0.28(-0.75%) |
Jul 09, 2007 | 37.50 | 37.50 | 36.51 | 36.73 | 511,215 | -0.61(-1.64%) |
Jul 06, 2007 | 36.90 | 37.60 | 36.70 | 37.35 | 286,587 | +0.53(+1.45%) |
Jul 05, 2007 | 36.86 | 37.12 | 36.29 | 36.81 | 444,912 | +0.10(+0.28%) |
Jul 03, 2007 | 36.53 | 37.12 | 36.44 | 36.71 | 273,560 | +0.17(+0.46%) |
Jul 02, 2007 | 35.97 | 36.58 | 35.83 | 36.54 | 480,151 | +0.85(+2.38%) |
Jun 29, 2007 | 36.09 | 36.85 | 35.67 | 35.69 | 579,187 | -0.20(-0.57%) |
Jun 28, 2007 | 35.91 | 36.23 | 35.12 | 35.90 | 544,282 | +1.13(+3.24%) |
Jun 27, 2007 | 34.48 | 35.00 | 34.03 | 34.77 | 574,344 | +0.30(+0.87%) |
Jun 26, 2007 | 35.45 | 35.45 | 34.25 | 34.47 | 522,404 | -0.73(-2.08%) |
Jun 25, 2007 | 35.63 | 35.91 | 35.06 | 35.20 | 617,933 | -0.43(-1.19%) |
Jun 22, 2007 | 35.78 | 36.26 | 35.30 | 35.63 | 1,535,983 | -0.30(-0.83%) |
Jun 21, 2007 | 34.91 | 36.23 | 34.38 | 35.93 | 1,015,081 | +0.87(+2.48%) |
Jun 20, 2007 | 36.17 | 36.58 | 35.03 | 35.06 | 1,309,017 | -0.64(-1.79%) |
Jun 19, 2007 | 36.17 | 36.20 | 35.41 | 35.70 | 1,230,690 | -0.57(-1.57%) |
Jun 18, 2007 | 35.77 | 36.45 | 35.39 | 36.27 | 487,332 | +0.66(+1.87%) |
Jun 15, 2007 | 35.18 | 36.35 | 35.18 | 35.60 | 1,037,794 | +0.75(+2.15%) |
Jun 14, 2007 | 34.61 | 35.14 | 34.47 | 34.85 | 550,128 | +0.22(+0.64%) |
Jun 13, 2007 | 33.89 | 34.63 | 33.60 | 34.63 | 577,183 | +0.74(+2.17%) |
Jun 12, 2007 | 33.95 | 34.46 | 33.69 | 33.90 | 475,141 | -0.12(-0.35%) |
Jun 11, 2007 | 33.83 | 34.59 | 33.61 | 34.02 | 935,585 | +0.13(+0.37%) |
Jun 08, 2007 | 33.77 | 34.11 | 32.87 | 33.89 | 793,794 | +0.88(+2.67%) |
Jun 07, 2007 | 34.13 | 34.99 | 32.82 | 33.01 | 2,103,981 | -2.87(-7.99%) |
Jun 06, 2007 | 34.85 | 36.01 | 34.55 | 35.88 | 978,673 | +0.85(+2.43%) |
Jun 05, 2007 | 34.60 | 35.09 | 34.48 | 35.03 | 884,981 | +0.19(+0.55%) |
Jun 04, 2007 | 34.75 | 35.87 | 34.58 | 34.84 | 1,049,986 | -0.17(-0.48%) |
Jun 01, 2007 | 33.37 | 35.10 | 33.28 | 35.00 | 1,212,653 | +1.68(+5.03%) |
May 31, 2007 | 33.44 | 33.78 | 33.12 | 33.33 | 414,516 | +0.08(+0.23%) |
May 30, 2007 | 33.66 | 33.66 | 33.05 | 33.25 | 622,777 | -0.35(-1.03%) |
May 29, 2007 | 33.08 | 33.81 | 33.01 | 33.60 | 703,609 | +0.52(+1.58%) |
May 25, 2007 | 32.84 | 33.26 | 32.64 | 33.08 | 715,467 | +0.44(+1.34%) |
May 24, 2007 | 33.20 | 33.44 | 32.47 | 32.64 | 335,020 | -0.47(-1.41%) |
May 23, 2007 | 33.41 | 33.70 | 32.93 | 33.11 | 387,277 | -0.11(-0.32%) |
May 22, 2007 | 33.53 | 34.07 | 33.17 | 33.21 | 710,289 | -0.34(-1.02%) |
May 21, 2007 | 32.47 | 34.13 | 32.31 | 33.55 | 1,171,569 | +1.09(+3.36%) |
May 18, 2007 | 31.73 | 32.52 | 31.53 | 32.47 | 524,074 | +0.74(+2.32%) |
May 17, 2007 | 32.08 | 32.09 | 31.52 | 31.73 | 500,526 | -0.47(-1.47%) |
May 16, 2007 | 31.44 | 32.34 | 31.23 | 32.20 | 509,878 | +0.78(+2.48%) |
May 15, 2007 | 30.87 | 31.57 | 30.80 | 31.42 | 608,080 | +0.66(+2.16%) |
May 14, 2007 | 30.87 | 31.29 | 30.66 | 30.76 | 2,451,193 | -0.25(-0.79%) |
May 11, 2007 | 30.26 | 31.05 | 30.07 | 31.00 | 511,048 | +0.98(+3.25%) |
May 10, 2007 | 32.15 | 32.30 | 29.79 | 30.03 | 1,195,785 | -2.23(-6.91%) |
May 09, 2007 | 31.95 | 32.36 | 31.71 | 32.26 | 557,643 | +0.23(+0.71%) |
May 08, 2007 | 32.72 | 32.72 | 31.66 | 32.03 | 314,645 | -1.13(-3.40%) |
May 07, 2007 | 32.81 | 33.38 | 32.81 | 33.15 | 208,427 | -0.21(-0.63%) |
May 04, 2007 | 32.90 | 33.36 | 32.69 | 33.36 | 423,869 | +0.54(+1.64%) |
May 03, 2007 | 32.69 | 32.96 | 32.42 | 32.82 | 231,808 | +0.20(+0.62%) |
May 02, 2007 | 32.97 | 33.28 | 32.50 | 32.62 | 311,639 | -0.27(-0.82%) |