Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.05 | 31.28 | 30.08 | 30.10 | 858,071 | -0.60(-1.97%) |
Jul 30, 2007 | 30.49 | 31.36 | 29.65 | 30.70 | 886,488 | +0.36(+1.19%) |
Jul 27, 2007 | 31.23 | 31.90 | 30.34 | 30.34 | 957,820 | -1.11(-3.54%) |
Jul 26, 2007 | 31.87 | 32.54 | 30.71 | 31.45 | 1,421,767 | -1.18(-3.62%) |
Jul 25, 2007 | 32.90 | 32.93 | 32.29 | 32.63 | 916,992 | -0.09(-0.26%) |
Jul 24, 2007 | 33.11 | 33.12 | 32.33 | 32.72 | 864,566 | -0.40(-1.20%) |
Jul 23, 2007 | 33.46 | 33.62 | 33.02 | 33.12 | 710,419 | +0.01(+0.03%) |
Jul 20, 2007 | 33.92 | 34.07 | 32.88 | 33.11 | 677,943 | -0.89(-2.61%) |
Jul 19, 2007 | 33.67 | 34.45 | 33.63 | 34.00 | 762,962 | +0.52(+1.55%) |
Jul 18, 2007 | 33.31 | 33.68 | 32.52 | 33.48 | 883,008 | +0.16(+0.47%) |
Jul 17, 2007 | 33.32 | 34.04 | 33.21 | 33.32 | 567,838 | -0.03(-0.10%) |
Jul 16, 2007 | 33.52 | 33.58 | 32.98 | 33.36 | 558,013 | -0.16(-0.49%) |
Jul 13, 2007 | 33.77 | 33.96 | 33.52 | 33.52 | 334,390 | +0.02(+0.05%) |
Jul 12, 2007 | 33.07 | 33.82 | 33.07 | 33.50 | 576,339 | +0.45(+1.36%) |
Jul 11, 2007 | 32.80 | 33.06 | 32.27 | 33.06 | 594,781 | +0.28(+0.87%) |
Jul 10, 2007 | 33.58 | 33.58 | 32.47 | 32.77 | 628,185 | -0.91(-2.69%) |
Jul 09, 2007 | 33.42 | 33.89 | 33.20 | 33.68 | 296,346 | +0.17(+0.51%) |
Jul 06, 2007 | 33.53 | 33.79 | 33.29 | 33.50 | 293,794 | +0.16(+0.49%) |
Jul 05, 2007 | 33.35 | 33.57 | 32.97 | 33.34 | 469,631 | -0.02(-0.05%) |
Jul 03, 2007 | 32.79 | 33.67 | 32.79 | 33.36 | 374,637 | +0.68(+2.08%) |
Jul 02, 2007 | 32.31 | 32.76 | 32.04 | 32.68 | 453,044 | +0.37(+1.15%) |
Jun 29, 2007 | 32.63 | 32.90 | 32.19 | 32.31 | 607,075 | -0.23(-0.72%) |
Jun 28, 2007 | 32.43 | 32.79 | 32.31 | 32.54 | 762,498 | +0.11(+0.35%) |
Jun 27, 2007 | 32.21 | 32.49 | 31.94 | 32.43 | 643,611 | +0.16(+0.48%) |
Jun 26, 2007 | 32.28 | 32.45 | 31.78 | 32.27 | 507,094 | +0.14(+0.43%) |
Jun 25, 2007 | 32.87 | 32.92 | 32.00 | 32.13 | 879,412 | -0.84(-2.56%) |
Jun 22, 2007 | 33.32 | 33.69 | 32.93 | 32.98 | 831,394 | -0.34(-1.03%) |
Jun 21, 2007 | 33.18 | 33.46 | 32.75 | 33.32 | 376,377 | -0.09(-0.28%) |
Jun 20, 2007 | 33.97 | 34.16 | 33.30 | 33.42 | 390,991 | -0.32(-0.95%) |
Jun 19, 2007 | 34.02 | 34.25 | 33.59 | 33.74 | 538,179 | -0.25(-0.74%) |
Jun 18, 2007 | 33.72 | 34.30 | 33.65 | 33.99 | 605,335 | +0.47(+1.39%) |
Jun 15, 2007 | 33.30 | 34.11 | 33.30 | 33.52 | 595,592 | +0.22(+0.67%) |
Jun 14, 2007 | 33.09 | 33.71 | 32.91 | 33.30 | 874,077 | +0.55(+1.69%) |
Jun 13, 2007 | 32.37 | 32.81 | 31.88 | 32.75 | 1,254,746 | +0.48(+1.50%) |
Jun 12, 2007 | 32.57 | 32.57 | 32.00 | 32.26 | 517,649 | -0.35(-1.08%) |
Jun 11, 2007 | 32.24 | 32.89 | 32.06 | 32.62 | 428,919 | +0.35(+1.10%) |
Jun 08, 2007 | 31.90 | 32.30 | 31.84 | 32.26 | 506,746 | +0.09(+0.30%) |
Jun 07, 2007 | 32.67 | 32.82 | 31.64 | 32.17 | 707,984 | -0.39(-1.19%) |
Jun 06, 2007 | 32.95 | 33.12 | 32.56 | 32.56 | 652,774 | -0.46(-1.38%) |
Jun 05, 2007 | 32.93 | 33.26 | 32.69 | 33.01 | 647,091 | -0.03(-0.08%) |
Jun 04, 2007 | 32.63 | 33.11 | 32.41 | 33.04 | 591,881 | +0.46(+1.40%) |
Jun 01, 2007 | 32.72 | 33.19 | 32.40 | 32.58 | 956,776 | -0.09(-0.29%) |
May 31, 2007 | 32.67 | 33.32 | 32.60 | 32.68 | 649,758 | +0.09(+0.29%) |
May 30, 2007 | 32.43 | 32.64 | 32.03 | 32.58 | 500,831 | +0.15(+0.45%) |
May 29, 2007 | 31.65 | 32.44 | 31.65 | 32.43 | 582,428 | +0.78(+2.48%) |
May 25, 2007 | 32.18 | 32.43 | 31.58 | 31.65 | 560,448 | -0.29(-0.92%) |
May 24, 2007 | 32.03 | 32.38 | 31.51 | 31.94 | 524,956 | +0.13(+0.41%) |
May 23, 2007 | 32.43 | 32.49 | 31.81 | 31.81 | 563,232 | -0.53(-1.65%) |
May 22, 2007 | 32.50 | 32.72 | 32.16 | 32.35 | 533,655 | +0.09(+0.27%) |
May 21, 2007 | 32.47 | 32.71 | 32.05 | 32.26 | 817,707 | -0.22(-0.69%) |
May 18, 2007 | 32.16 | 32.87 | 32.05 | 32.49 | 972,898 | +0.33(+1.02%) |
May 17, 2007 | 31.66 | 32.28 | 31.51 | 32.16 | 1,627,528 | +0.50(+1.58%) |
May 16, 2007 | 31.42 | 31.88 | 31.31 | 31.66 | 497,699 | +0.24(+0.77%) |
May 15, 2007 | 31.77 | 31.99 | 31.25 | 31.42 | 745,332 | -0.35(-1.11%) |
May 14, 2007 | 32.12 | 32.28 | 31.41 | 31.77 | 1,968,607 | -0.08(-0.24%) |
May 11, 2007 | 32.31 | 32.31 | 31.61 | 31.85 | 622,107 | -0.46(-1.41%) |
May 10, 2007 | 32.30 | 32.92 | 31.12 | 32.31 | 1,067,729 | +0.02(+0.05%) |
May 09, 2007 | 32.20 | 32.37 | 31.86 | 32.29 | 448,985 | -0.03(-0.11%) |
May 08, 2007 | 32.24 | 32.37 | 31.41 | 32.32 | 794,568 | +0.03(+0.08%) |
May 07, 2007 | 32.50 | 32.90 | 32.07 | 32.30 | 563,998 | -0.21(-0.64%) |
May 04, 2007 | 32.77 | 32.84 | 32.00 | 32.50 | 887,329 | -0.34(-1.05%) |
May 03, 2007 | 33.28 | 33.37 | 32.81 | 32.85 | 1,458,258 | -0.33(-0.99%) |
May 02, 2007 | 34.04 | 34.25 | 33.02 | 33.18 | 1,723,173 | -1.85(-5.29%) |