Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.02 | 31.49 | 30.71 | 30.81 | 93,034 | -0.28(-0.91%) |
Jul 30, 2007 | 30.48 | 31.28 | 30.35 | 31.09 | 41,716 | +1.00(+3.32%) |
Jul 27, 2007 | 30.50 | 30.50 | 30.09 | 30.09 | 40,859 | -0.01(-0.03%) |
Jul 26, 2007 | 31.09 | 31.89 | 29.95 | 30.10 | 45,416 | -1.12(-3.59%) |
Jul 25, 2007 | 31.21 | 31.47 | 31.11 | 31.22 | 24,733 | +0.05(+0.15%) |
Jul 24, 2007 | 30.95 | 31.47 | 30.95 | 31.18 | 44,660 | -0.18(-0.56%) |
Jul 23, 2007 | 31.94 | 31.94 | 30.77 | 31.35 | 108,053 | -1.59(-4.83%) |
Jul 20, 2007 | 33.24 | 33.25 | 32.82 | 32.94 | 29,124 | -0.10(-0.30%) |
Jul 19, 2007 | 33.29 | 33.29 | 33.02 | 33.04 | 49,119 | -0.59(-1.76%) |
Jul 18, 2007 | 33.01 | 33.63 | 32.95 | 33.63 | 46,247 | +0.64(+1.96%) |
Jul 17, 2007 | 32.54 | 33.10 | 32.54 | 32.99 | 51,292 | +0.74(+2.29%) |
Jul 16, 2007 | 32.55 | 32.79 | 32.23 | 32.25 | 86,905 | -1.53(-4.52%) |
Jul 13, 2007 | 33.45 | 33.78 | 33.19 | 33.78 | 73,833 | +0.02(+0.07%) |
Jul 12, 2007 | 33.93 | 33.93 | 33.67 | 33.76 | 26,727 | -0.41(-1.19%) |
Jul 11, 2007 | 34.17 | 34.30 | 33.61 | 34.16 | 61,966 | -0.21(-0.60%) |
Jul 10, 2007 | 34.70 | 34.90 | 34.33 | 34.37 | 72,071 | -0.80(-2.27%) |
Jul 09, 2007 | 34.54 | 35.58 | 34.18 | 35.17 | 141,274 | +0.99(+2.90%) |
Jul 06, 2007 | 34.17 | 34.46 | 34.08 | 34.18 | 38,033 | +0.08(+0.25%) |
Jul 05, 2007 | 34.52 | 34.52 | 33.82 | 34.09 | 34,542 | +0.13(+0.38%) |
Jul 03, 2007 | 33.40 | 33.96 | 33.40 | 33.96 | 33,066 | +0.94(+2.86%) |
Jul 02, 2007 | 32.96 | 33.25 | 32.63 | 33.02 | 21,142 | +0.20(+0.61%) |
Jun 29, 2007 | 32.34 | 32.98 | 32.28 | 32.82 | 57,317 | +0.28(+0.85%) |
Jun 28, 2007 | 32.19 | 32.56 | 31.74 | 32.54 | 41,875 | -0.25(-0.75%) |
Jun 27, 2007 | 32.45 | 33.33 | 32.39 | 32.79 | 44,697 | +0.12(+0.35%) |
Jun 26, 2007 | 33.00 | 33.19 | 31.94 | 32.67 | 64,097 | -1.11(-3.30%) |
Jun 25, 2007 | 34.32 | 34.32 | 33.64 | 33.79 | 23,428 | -0.46(-1.35%) |
Jun 22, 2007 | 34.35 | 34.44 | 34.17 | 34.25 | 44,347 | -0.01(-0.02%) |
Jun 21, 2007 | 33.90 | 34.41 | 33.68 | 34.25 | 27,529 | +0.01(+0.02%) |
Jun 20, 2007 | 34.64 | 34.98 | 34.22 | 34.25 | 41,022 | -0.40(-1.15%) |
Jun 19, 2007 | 34.52 | 34.91 | 34.17 | 34.65 | 38,287 | -0.03(-0.09%) |
Jun 18, 2007 | 34.89 | 35.11 | 34.46 | 34.68 | 31,515 | +0.75(+2.22%) |
Jun 15, 2007 | 33.79 | 34.02 | 33.57 | 33.92 | 23,962 | +0.38(+1.12%) |
Jun 14, 2007 | 33.82 | 33.82 | 33.34 | 33.55 | 17,060 | -0.03(-0.09%) |
Jun 13, 2007 | 33.31 | 33.79 | 33.00 | 33.58 | 39,459 | +0.59(+1.79%) |
Jun 12, 2007 | 33.79 | 33.79 | 32.83 | 32.99 | 38,939 | -1.14(-3.33%) |
Jun 11, 2007 | 34.24 | 34.37 | 33.79 | 34.12 | 26,824 | +0.05(+0.14%) |
Jun 08, 2007 | 33.50 | 34.08 | 33.19 | 34.08 | 27,323 | +0.57(+1.70%) |
Jun 07, 2007 | 33.94 | 34.62 | 33.46 | 33.51 | 35,726 | -0.40(-1.18%) |
Jun 06, 2007 | 34.55 | 34.55 | 33.79 | 33.91 | 63,715 | -1.13(-3.22%) |
Jun 05, 2007 | 35.13 | 35.43 | 34.36 | 35.04 | 64,659 | +0.68(+1.97%) |
Jun 04, 2007 | 34.10 | 34.55 | 34.05 | 34.36 | 39,200 | +0.98(+2.92%) |
Jun 01, 2007 | 33.51 | 33.64 | 33.33 | 33.39 | 18,501 | -0.13(-0.39%) |
May 31, 2007 | 33.07 | 33.76 | 33.03 | 33.52 | 37,071 | +0.58(+1.75%) |
May 30, 2007 | 32.65 | 33.17 | 32.44 | 32.94 | 22,471 | +0.04(+0.12%) |
May 29, 2007 | 33.01 | 33.59 | 32.75 | 32.90 | 40,018 | +0.58(+1.81%) |
May 25, 2007 | 33.01 | 33.01 | 32.27 | 32.32 | 25,507 | -0.29(-0.89%) |
May 24, 2007 | 32.70 | 33.00 | 32.43 | 32.61 | 28,514 | -0.30(-0.91%) |
May 23, 2007 | 32.97 | 33.36 | 32.56 | 32.91 | 42,207 | +0.18(+0.56%) |
May 22, 2007 | 33.15 | 33.28 | 32.45 | 32.73 | 40,464 | +0.08(+0.24%) |
May 21, 2007 | 32.37 | 33.10 | 31.48 | 32.65 | 57,443 | -0.50(-1.51%) |
May 18, 2007 | 33.75 | 33.75 | 33.10 | 33.15 | 25,428 | -0.48(-1.42%) |
May 17, 2007 | 34.05 | 34.05 | 33.27 | 33.62 | 32,501 | -0.84(-2.45%) |
May 16, 2007 | 34.52 | 34.52 | 34.12 | 34.47 | 19,103 | +0.14(+0.40%) |
May 15, 2007 | 33.98 | 34.94 | 33.98 | 34.33 | 41,461 | -0.21(-0.60%) |
May 14, 2007 | 34.52 | 34.55 | 34.01 | 34.54 | 36,016 | +0.24(+0.69%) |
May 11, 2007 | 33.83 | 34.47 | 33.83 | 34.30 | 19,495 | +0.24(+0.70%) |
May 10, 2007 | 34.32 | 34.32 | 33.69 | 34.06 | 15,061 | -0.26(-0.76%) |
May 09, 2007 | 34.06 | 34.48 | 33.85 | 34.32 | 16,092 | +0.65(+1.94%) |
May 08, 2007 | 33.71 | 33.71 | 33.25 | 33.67 | 18,357 | -0.39(-1.15%) |
May 07, 2007 | 33.77 | 34.39 | 33.77 | 34.06 | 31,730 | +0.31(+0.93%) |
May 04, 2007 | 34.00 | 34.51 | 33.63 | 33.75 | 26,126 | -0.03(-0.09%) |
May 03, 2007 | 33.44 | 33.78 | 32.93 | 33.78 | 38,838 | +0.22(+0.66%) |
May 02, 2007 | 33.16 | 33.64 | 32.64 | 33.56 | 38,893 | +0.18(+0.55%) |