Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.98 | 30.64 | 29.29 | 29.72 | 203,054 | +0.18(+0.61%) |
Jul 30, 2007 | 29.38 | 30.15 | 28.26 | 29.54 | 221,908 | -0.08(-0.27%) |
Jul 27, 2007 | 29.20 | 30.57 | 28.85 | 29.62 | 265,341 | -0.09(-0.30%) |
Jul 26, 2007 | 29.34 | 31.47 | 29.03 | 29.71 | 487,032 | -0.64(-2.11%) |
Jul 25, 2007 | 33.86 | 34.55 | 29.34 | 30.35 | 624,743 | -3.53(-10.42%) |
Jul 24, 2007 | 34.07 | 34.95 | 33.10 | 33.88 | 330,575 | -1.69(-4.75%) |
Jul 23, 2007 | 36.92 | 36.92 | 33.64 | 35.57 | 447,674 | -0.97(-2.65%) |
Jul 20, 2007 | 37.80 | 38.07 | 36.35 | 36.54 | 184,423 | -1.45(-3.82%) |
Jul 19, 2007 | 37.77 | 38.07 | 37.36 | 37.99 | 150,197 | +0.88(+2.37%) |
Jul 18, 2007 | 38.07 | 38.07 | 36.11 | 37.11 | 246,604 | -0.64(-1.70%) |
Jul 17, 2007 | 37.77 | 37.86 | 35.86 | 37.75 | 203,491 | -16.85(-30.86%) |
Jul 16, 2007 | 54.35 | 56.20 | 54.05 | 54.60 | 247,500 | +0.18(+0.33%) |
Jul 13, 2007 | 54.74 | 54.82 | 53.42 | 54.42 | 91,085 | -0.38(-0.69%) |
Jul 12, 2007 | 53.53 | 54.98 | 53.30 | 54.80 | 170,181 | +1.72(+3.24%) |
Jul 11, 2007 | 51.48 | 53.91 | 51.33 | 53.08 | 228,620 | +1.19(+2.29%) |
Jul 10, 2007 | 54.09 | 54.48 | 51.56 | 51.89 | 216,657 | -2.83(-5.17%) |
Jul 09, 2007 | 52.99 | 55.38 | 52.32 | 54.72 | 198,516 | +1.72(+3.25%) |
Jul 06, 2007 | 52.21 | 53.37 | 51.11 | 53.00 | 168,381 | +1.00(+1.92%) |
Jul 05, 2007 | 53.05 | 54.05 | 50.71 | 52.00 | 250,451 | -0.80(-1.52%) |
Jul 03, 2007 | 50.74 | 53.37 | 50.74 | 52.80 | 143,510 | +1.90(+3.73%) |
Jul 02, 2007 | 49.33 | 51.19 | 48.80 | 50.90 | 260,365 | +1.65(+3.35%) |
Jun 29, 2007 | 49.26 | 50.28 | 48.34 | 49.25 | 224,575 | +0.04(+0.08%) |
Jun 28, 2007 | 46.60 | 49.83 | 46.52 | 49.21 | 247,357 | +2.77(+5.96%) |
Jun 27, 2007 | 45.53 | 46.51 | 45.06 | 46.44 | 123,969 | -0.08(-0.17%) |
Jun 26, 2007 | 45.84 | 47.14 | 45.56 | 46.52 | 209,679 | +0.68(+1.48%) |
Jun 25, 2007 | 45.91 | 47.26 | 44.69 | 45.84 | 247,239 | -0.40(-0.87%) |
Jun 22, 2007 | 47.72 | 47.75 | 46.20 | 46.24 | 986,131 | -1.22(-2.57%) |
Jun 21, 2007 | 44.80 | 47.69 | 43.01 | 47.46 | 261,940 | +2.71(+6.06%) |
Jun 20, 2007 | 46.28 | 46.40 | 44.50 | 44.75 | 203,300 | -1.25(-2.72%) |
Jun 19, 2007 | 44.00 | 46.33 | 43.86 | 46.00 | 238,200 | +2.04(+4.64%) |
Jun 18, 2007 | 44.60 | 44.63 | 43.44 | 43.96 | 126,800 | -0.63(-1.41%) |
Jun 15, 2007 | 45.12 | 45.85 | 44.39 | 44.59 | 120,600 | -0.23(-0.51%) |
Jun 14, 2007 | 44.61 | 45.38 | 44.02 | 44.82 | 138,900 | +0.50(+1.13%) |
Jun 13, 2007 | 42.16 | 44.42 | 42.16 | 44.32 | 187,800 | +1.53(+3.58%) |
Jun 12, 2007 | 42.14 | 43.00 | 41.04 | 42.79 | 230,200 | -0.76(-1.75%) |
Jun 11, 2007 | 43.94 | 43.94 | 42.83 | 43.55 | 108,369 | -0.24(-0.55%) |
Jun 08, 2007 | 43.02 | 44.00 | 40.31 | 43.79 | 255,371 | +0.09(+0.21%) |
Jun 07, 2007 | 43.42 | 44.28 | 43.15 | 43.70 | 189,012 | -0.64(-1.44%) |
Jun 06, 2007 | 44.50 | 44.50 | 43.77 | 44.34 | 229,622 | -0.21(-0.47%) |
Jun 05, 2007 | 46.63 | 46.90 | 44.00 | 44.55 | 366,038 | -1.53(-3.32%) |
Jun 04, 2007 | 43.11 | 46.45 | 43.11 | 46.08 | 388,255 | +3.25(+7.59%) |
Jun 01, 2007 | 43.50 | 44.58 | 42.52 | 42.83 | 270,134 | -0.35(-0.81%) |
May 31, 2007 | 41.39 | 43.42 | 41.39 | 43.18 | 237,792 | +2.23(+5.45%) |
May 30, 2007 | 40.74 | 41.29 | 40.50 | 40.95 | 172,383 | -0.15(-0.36%) |
May 29, 2007 | 39.83 | 41.48 | 39.33 | 41.10 | 256,707 | +1.79(+4.55%) |
May 25, 2007 | 36.59 | 39.63 | 36.40 | 39.31 | 191,607 | +2.03(+5.45%) |
May 24, 2007 | 39.22 | 39.68 | 36.51 | 37.28 | 175,422 | -1.88(-4.80%) |
May 23, 2007 | 38.07 | 39.90 | 37.40 | 39.16 | 223,260 | +1.09(+2.86%) |
May 22, 2007 | 41.77 | 41.80 | 37.50 | 38.07 | 441,122 | -3.93(-9.36%) |
May 21, 2007 | 41.00 | 42.00 | 41.00 | 42.00 | 148,171 | +1.03(+2.51%) |
May 18, 2007 | 40.58 | 41.40 | 40.58 | 40.97 | 162,101 | +0.80(+1.99%) |
May 17, 2007 | 39.56 | 41.30 | 39.44 | 40.17 | 276,452 | +0.97(+2.47%) |
May 16, 2007 | 38.42 | 39.44 | 38.01 | 39.20 | 173,256 | +1.18(+3.10%) |
May 15, 2007 | 38.27 | 38.43 | 37.84 | 38.02 | 126,230 | +0.21(+0.56%) |
May 14, 2007 | 36.63 | 38.48 | 36.46 | 37.81 | 166,086 | +1.36(+3.73%) |
May 11, 2007 | 36.49 | 37.50 | 35.22 | 36.45 | 153,995 | -0.57(-1.54%) |
May 10, 2007 | 36.85 | 37.85 | 35.88 | 37.02 | 208,763 | +0.53(+1.45%) |
May 09, 2007 | 32.63 | 36.92 | 32.54 | 36.49 | 320,632 | +4.07(+12.55%) |
May 08, 2007 | 31.94 | 32.82 | 30.39 | 32.42 | 225,753 | +0.52(+1.63%) |
May 07, 2007 | 31.74 | 31.97 | 31.44 | 31.90 | 75,090 | +0.26(+0.82%) |
May 04, 2007 | 31.29 | 31.64 | 31.08 | 31.64 | 57,911 | +0.39(+1.25%) |
May 03, 2007 | 30.64 | 31.25 | 30.64 | 31.25 | 98,521 | +0.62(+2.02%) |
May 02, 2007 | 30.00 | 30.94 | 29.41 | 30.63 | 91,560 | +0.90(+3.03%) |