Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.80 | 35.15 | 34.55 | 34.80 | 74,691 | +0.75(+2.20%) |
Jul 30, 2007 | 34.05 | 34.30 | 33.65 | 34.05 | 67,602 | -0.05(-0.15%) |
Jul 27, 2007 | 34.65 | 34.75 | 34.05 | 34.10 | 153,406 | -0.55(-1.59%) |
Jul 26, 2007 | 34.65 | 35.80 | 34.20 | 34.65 | 116,827 | -1.55(-4.28%) |
Jul 25, 2007 | 36.20 | 36.50 | 35.80 | 36.20 | 50,338 | +0.05(+0.14%) |
Jul 24, 2007 | 36.15 | 37.15 | 36.15 | 36.15 | 141,412 | -1.10(-2.95%) |
Jul 23, 2007 | 37.25 | 37.40 | 37.05 | 37.25 | 319,102 | -0.10(-0.27%) |
Jul 20, 2007 | 37.35 | 38.00 | 37.25 | 37.35 | 178,393 | -0.95(-2.48%) |
Jul 19, 2007 | 38.30 | 38.60 | 38.25 | 38.30 | 637,448 | +0.15(+0.39%) |
Jul 18, 2007 | 38.65 | 38.65 | 37.95 | 38.15 | 57,907 | -0.50(-1.29%) |
Jul 17, 2007 | 38.65 | 38.80 | 38.40 | 38.65 | 77,437 | +0.42(+1.10%) |
Jul 16, 2007 | 37.50 | 38.45 | 38.05 | 38.23 | 49,671 | +0.73(+1.95%) |
Jul 13, 2007 | 37.65 | 37.75 | 37.30 | 37.50 | 61,297 | -0.15(-0.40%) |
Jul 12, 2007 | 36.70 | 37.65 | 36.85 | 37.65 | 73,610 | +0.95(+2.59%) |
Jul 11, 2007 | 36.90 | 37.00 | 36.30 | 36.70 | 208,511 | -0.20(-0.54%) |
Jul 10, 2007 | 36.90 | 37.20 | 36.85 | 36.90 | 52,085 | -0.70(-1.86%) |
Jul 09, 2007 | 37.60 | 38.13 | 37.50 | 37.60 | 65,318 | -0.50(-1.31%) |
Jul 06, 2007 | 38.10 | 38.10 | 37.50 | 38.10 | 76,840 | +0.80(+2.14%) |
Jul 05, 2007 | 37.30 | 37.35 | 37.10 | 37.30 | 66,982 | -0.10(-0.27%) |
Jul 03, 2007 | 37.40 | 37.60 | 37.25 | 37.40 | 71,734 | -0.13(-0.35%) |
Jul 02, 2007 | 37.53 | 37.55 | 36.75 | 37.53 | 111,676 | +0.73(+1.98%) |
Jun 29, 2007 | 36.80 | 37.35 | 36.80 | 36.80 | 71,609 | -0.25(-0.67%) |
Jun 28, 2007 | 37.05 | 37.10 | 36.65 | 37.05 | 72,933 | -0.20(-0.54%) |
Jun 27, 2007 | 37.25 | 37.25 | 36.60 | 37.25 | 53,226 | -0.10(-0.27%) |
Jun 26, 2007 | 37.35 | 37.55 | 37.20 | 37.35 | 75,872 | +0.00(+0.00%) |
Jun 25, 2007 | 37.35 | 38.05 | 37.15 | 37.35 | 184,928 | -0.70(-1.84%) |
Jun 22, 2007 | 37.80 | 38.50 | 37.70 | 38.05 | 71,762 | +0.25(+0.66%) |
Jun 21, 2007 | 37.80 | 38.10 | 37.60 | 37.80 | 55,352 | +0.00(+0.00%) |
Jun 20, 2007 | 37.80 | 38.70 | 38.10 | 37.80 | 58,185 | +0.00(+0.00%) |
Jun 19, 2007 | 37.80 | 38.80 | 38.60 | 37.80 | 81,545 | +0.00(+0.00%) |
Jun 18, 2007 | 37.80 | 38.90 | 38.60 | 37.80 | 58,208 | +0.00(+0.00%) |
Jun 15, 2007 | 37.80 | 39.10 | 38.70 | 37.80 | 100,882 | +0.00(+0.00%) |
Jun 14, 2007 | 37.80 | 43.00 | 38.05 | 37.80 | 319,357 | +0.00(+0.00%) |
Jun 13, 2007 | 37.80 | 38.10 | 37.35 | 37.80 | 106,098 | +0.00(+0.00%) |
Jun 12, 2007 | 37.80 | 37.67 | 37.10 | 37.80 | 257,232 | +0.00(+0.00%) |
Jun 11, 2007 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 37.80 | 38.05 | 37.50 | 37.80 | 213,930 | +0.08(+0.21%) |
Jun 07, 2007 | 37.72 | 37.95 | 37.55 | 37.72 | 201,665 | -0.13(-0.34%) |
Jun 06, 2007 | 37.85 | 38.10 | 37.60 | 37.85 | 182,395 | -0.65(-1.69%) |
Jun 05, 2007 | 38.50 | 38.85 | 38.30 | 38.50 | 151,160 | -0.60(-1.53%) |
Jun 04, 2007 | 39.10 | 39.20 | 38.75 | 39.10 | 163,173 | -0.45(-1.14%) |
Jun 01, 2007 | 39.55 | 39.55 | 39.15 | 39.55 | 230,459 | +0.45(+1.15%) |
May 31, 2007 | 39.10 | 39.25 | 38.90 | 39.10 | 229,912 | +0.10(+0.26%) |
May 30, 2007 | 39.00 | 39.20 | 38.35 | 39.00 | 154,624 | -0.40(-1.02%) |
May 29, 2007 | 39.40 | 39.40 | 38.95 | 39.40 | 234,514 | +0.00(+0.00%) |
May 25, 2007 | 39.40 | 39.40 | 38.90 | 39.40 | 240,772 | +0.30(+0.77%) |
May 24, 2007 | 39.60 | 39.35 | 38.80 | 39.10 | 194,562 | -0.50(-1.26%) |
May 23, 2007 | 39.60 | 40.10 | 39.60 | 39.60 | 113,240 | -0.40(-1.00%) |
May 22, 2007 | 39.95 | 40.00 | 39.35 | 40.00 | 118,556 | +0.05(+0.13%) |
May 21, 2007 | 39.95 | 40.25 | 39.72 | 39.95 | 186,598 | +0.20(+0.50%) |
May 18, 2007 | 39.75 | 40.00 | 39.25 | 39.75 | 152,060 | +0.05(+0.13%) |
May 17, 2007 | 39.70 | 40.10 | 38.90 | 39.70 | 121,111 | -0.50(-1.24%) |
May 16, 2007 | 40.20 | 41.49 | 39.65 | 40.20 | 214,493 | -1.95(-4.63%) |
May 15, 2007 | 42.15 | 42.30 | 41.50 | 42.15 | 99,577 | +0.70(+1.69%) |
May 14, 2007 | 41.45 | 42.35 | 41.05 | 41.45 | 98,984 | -0.85(-2.01%) |
May 11, 2007 | 42.30 | 42.50 | 39.40 | 42.30 | 90,861 | +2.05(+5.09%) |
May 10, 2007 | 40.25 | 41.00 | 40.15 | 40.25 | 71,775 | -1.15(-2.78%) |
May 09, 2007 | 41.40 | 41.60 | 41.25 | 41.40 | 83,695 | -1.00(-2.36%) |
May 08, 2007 | 42.40 | 42.70 | 42.35 | 42.40 | 97,937 | -0.75(-1.74%) |
May 07, 2007 | 43.15 | 43.35 | 42.75 | 43.15 | 77,843 | -0.05(-0.12%) |
May 04, 2007 | 43.20 | 43.35 | 42.65 | 43.20 | 117,739 | +0.90(+2.13%) |
May 03, 2007 | 42.30 | 42.50 | 42.15 | 42.30 | 69,185 | -0.15(-0.35%) |
May 02, 2007 | 42.45 | 42.50 | 42.15 | 42.45 | 101,602 | -0.35(-0.82%) |