Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.97 | 32.05 | 31.07 | 31.10 | 580,208 | -0.70(-2.20%) |
Jul 30, 2007 | 31.77 | 32.01 | 31.18 | 31.80 | 496,560 | +0.12(+0.39%) |
Jul 27, 2007 | 31.70 | 32.08 | 30.84 | 31.68 | 955,495 | +0.00(+0.00%) |
Jul 26, 2007 | 32.82 | 32.93 | 31.14 | 31.68 | 1,255,046 | -1.42(-4.30%) |
Jul 25, 2007 | 32.87 | 33.47 | 32.80 | 33.10 | 628,330 | +0.30(+0.91%) |
Jul 24, 2007 | 34.03 | 34.03 | 32.60 | 32.80 | 946,290 | -1.21(-3.55%) |
Jul 23, 2007 | 34.16 | 34.16 | 33.75 | 34.01 | 785,130 | -0.09(-0.27%) |
Jul 20, 2007 | 34.23 | 34.41 | 33.94 | 34.10 | 676,452 | -0.20(-0.60%) |
Jul 19, 2007 | 34.33 | 34.71 | 34.24 | 34.31 | 812,098 | +0.01(+0.02%) |
Jul 18, 2007 | 33.90 | 34.60 | 33.87 | 34.30 | 1,153,473 | -0.56(-1.60%) |
Jul 17, 2007 | 34.89 | 35.32 | 34.83 | 34.86 | 248,360 | -0.04(-0.12%) |
Jul 16, 2007 | 34.93 | 35.24 | 34.79 | 34.90 | 298,259 | -0.16(-0.46%) |
Jul 13, 2007 | 35.27 | 35.40 | 35.01 | 35.06 | 236,734 | -0.33(-0.94%) |
Jul 12, 2007 | 34.92 | 35.40 | 34.90 | 35.40 | 569,227 | +0.67(+1.93%) |
Jul 11, 2007 | 34.77 | 34.89 | 34.52 | 34.73 | 618,157 | -0.09(-0.27%) |
Jul 10, 2007 | 35.60 | 35.60 | 34.81 | 34.82 | 501,889 | -0.82(-2.29%) |
Jul 09, 2007 | 36.12 | 36.16 | 35.53 | 35.64 | 559,861 | -0.48(-1.32%) |
Jul 06, 2007 | 36.05 | 36.51 | 35.92 | 36.12 | 475,729 | -0.03(-0.09%) |
Jul 05, 2007 | 36.11 | 36.35 | 35.79 | 36.15 | 413,558 | +0.01(+0.02%) |
Jul 03, 2007 | 35.66 | 36.15 | 35.60 | 36.14 | 304,718 | +0.55(+1.55%) |
Jul 02, 2007 | 35.42 | 35.73 | 35.10 | 35.59 | 657,882 | +0.16(+0.45%) |
Jun 29, 2007 | 35.21 | 35.59 | 34.65 | 35.43 | 5,269,515 | +0.31(+0.88%) |
Jun 28, 2007 | 35.11 | 35.36 | 35.07 | 35.12 | 851,177 | +0.06(+0.18%) |
Jun 27, 2007 | 35.67 | 35.76 | 35.02 | 35.06 | 1,109,065 | -0.65(-1.82%) |
Jun 26, 2007 | 35.73 | 35.88 | 35.22 | 35.71 | 1,159,932 | +1.04(+3.00%) |
Jun 25, 2007 | 35.17 | 35.43 | 34.63 | 34.67 | 944,676 | +0.46(+1.36%) |
Jun 22, 2007 | 34.36 | 34.61 | 33.92 | 34.20 | 699,867 | -0.25(-0.74%) |
Jun 21, 2007 | 34.31 | 34.64 | 34.31 | 34.46 | 249,168 | +0.11(+0.31%) |
Jun 20, 2007 | 34.83 | 34.86 | 34.34 | 34.35 | 233,181 | -0.52(-1.49%) |
Jun 19, 2007 | 35.10 | 35.34 | 34.85 | 34.87 | 463,456 | -0.32(-0.90%) |
Jun 18, 2007 | 35.25 | 35.51 | 34.93 | 35.19 | 207,182 | -0.04(-0.11%) |
Jun 15, 2007 | 35.16 | 35.45 | 34.91 | 35.22 | 460,388 | +0.44(+1.26%) |
Jun 14, 2007 | 34.94 | 35.09 | 34.69 | 34.78 | 328,779 | -0.19(-0.55%) |
Jun 13, 2007 | 34.91 | 35.11 | 34.50 | 34.98 | 524,658 | +0.13(+0.37%) |
Jun 12, 2007 | 34.80 | 34.97 | 34.37 | 34.85 | 454,251 | -0.13(-0.37%) |
Jun 11, 2007 | 34.67 | 35.16 | 34.64 | 34.98 | 328,133 | +0.20(+0.59%) |
Jun 08, 2007 | 34.38 | 34.81 | 34.37 | 34.77 | 305,848 | +0.36(+1.04%) |
Jun 07, 2007 | 34.69 | 34.93 | 34.41 | 34.41 | 275,490 | -0.45(-1.28%) |
Jun 06, 2007 | 34.59 | 34.99 | 34.57 | 34.86 | 301,811 | +0.05(+0.14%) |
Jun 05, 2007 | 35.14 | 35.19 | 34.55 | 34.81 | 302,780 | -0.53(-1.49%) |
Jun 04, 2007 | 35.64 | 35.64 | 35.06 | 35.34 | 380,292 | -0.37(-1.02%) |
Jun 01, 2007 | 35.02 | 35.93 | 35.02 | 35.70 | 520,621 | +0.72(+2.07%) |
May 31, 2007 | 35.16 | 35.22 | 34.68 | 34.98 | 216,387 | -0.09(-0.25%) |
May 30, 2007 | 34.59 | 35.12 | 34.57 | 35.06 | 128,702 | +0.23(+0.66%) |
May 29, 2007 | 34.77 | 34.84 | 34.46 | 34.83 | 276,782 | +0.12(+0.36%) |
May 25, 2007 | 34.79 | 34.80 | 34.44 | 34.71 | 226,399 | -0.07(-0.20%) |
May 24, 2007 | 35.22 | 35.51 | 34.70 | 34.78 | 243,516 | -0.53(-1.49%) |
May 23, 2007 | 35.16 | 35.54 | 34.99 | 35.30 | 225,268 | +0.12(+0.33%) |
May 22, 2007 | 34.77 | 35.29 | 34.30 | 35.19 | 159,383 | +0.35(+1.01%) |
May 21, 2007 | 34.46 | 35.10 | 34.39 | 34.83 | 146,626 | +0.35(+1.01%) |
May 18, 2007 | 34.49 | 34.67 | 34.26 | 34.49 | 139,036 | +0.04(+0.13%) |
May 17, 2007 | 34.44 | 34.53 | 34.39 | 34.44 | 219,455 | -0.01(-0.04%) |
May 16, 2007 | 34.11 | 34.46 | 33.87 | 34.46 | 168,426 | +0.50(+1.46%) |
May 15, 2007 | 34.64 | 34.84 | 33.95 | 33.96 | 214,772 | -0.68(-1.97%) |
May 14, 2007 | 34.83 | 34.89 | 34.60 | 34.64 | 205,406 | -0.27(-0.76%) |
May 11, 2007 | 34.67 | 34.97 | 34.54 | 34.91 | 144,365 | +0.51(+1.48%) |
May 10, 2007 | 34.41 | 34.59 | 34.21 | 34.40 | 290,669 | -0.19(-0.54%) |
May 09, 2007 | 34.36 | 34.72 | 34.30 | 34.59 | 134,353 | -0.04(-0.11%) |
May 08, 2007 | 34.63 | 34.67 | 34.18 | 34.62 | 142,912 | -0.07(-0.21%) |
May 07, 2007 | 35.04 | 35.04 | 34.63 | 34.70 | 129,186 | -0.38(-1.09%) |
May 04, 2007 | 34.96 | 35.12 | 34.75 | 35.08 | 378,031 | +0.07(+0.19%) |
May 03, 2007 | 34.48 | 35.07 | 34.36 | 35.01 | 384,975 | +0.58(+1.69%) |
May 02, 2007 | 34.11 | 34.62 | 34.08 | 34.43 | 130,962 | +0.28(+0.82%) |