Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.04 | 31.28 | 30.08 | 30.10 | 858,131 | -0.60(-1.97%) |
Jul 30, 2007 | 30.49 | 31.35 | 29.65 | 30.70 | 886,550 | +0.36(+1.19%) |
Jul 27, 2007 | 31.23 | 31.90 | 30.34 | 30.34 | 957,887 | -1.11(-3.54%) |
Jul 26, 2007 | 31.86 | 32.54 | 30.71 | 31.45 | 1,421,867 | -1.18(-3.62%) |
Jul 25, 2007 | 32.90 | 32.92 | 32.29 | 32.63 | 917,056 | -0.09(-0.26%) |
Jul 24, 2007 | 33.10 | 33.11 | 32.33 | 32.72 | 864,627 | -0.40(-1.20%) |
Jul 23, 2007 | 33.46 | 33.61 | 33.02 | 33.11 | 710,469 | +0.01(+0.03%) |
Jul 20, 2007 | 33.92 | 34.07 | 32.88 | 33.10 | 677,991 | -0.89(-2.61%) |
Jul 19, 2007 | 33.67 | 34.45 | 33.63 | 33.99 | 763,015 | +0.52(+1.55%) |
Jul 18, 2007 | 33.31 | 33.67 | 32.52 | 33.48 | 883,070 | +0.16(+0.47%) |
Jul 17, 2007 | 33.32 | 34.04 | 33.21 | 33.32 | 567,878 | -0.03(-0.10%) |
Jul 16, 2007 | 33.52 | 33.58 | 32.98 | 33.35 | 558,052 | -0.16(-0.49%) |
Jul 13, 2007 | 33.77 | 33.96 | 33.52 | 33.52 | 334,413 | +0.02(+0.05%) |
Jul 12, 2007 | 33.07 | 33.82 | 33.07 | 33.50 | 576,379 | +0.45(+1.36%) |
Jul 11, 2007 | 32.79 | 33.05 | 32.27 | 33.05 | 594,822 | +0.28(+0.87%) |
Jul 10, 2007 | 33.58 | 33.58 | 32.47 | 32.77 | 628,229 | -0.91(-2.69%) |
Jul 09, 2007 | 33.42 | 33.89 | 33.20 | 33.67 | 296,367 | +0.17(+0.51%) |
Jul 06, 2007 | 33.53 | 33.79 | 33.29 | 33.50 | 293,815 | +0.16(+0.49%) |
Jul 05, 2007 | 33.35 | 33.57 | 32.97 | 33.34 | 469,663 | -0.02(-0.05%) |
Jul 03, 2007 | 32.79 | 33.67 | 32.79 | 33.35 | 374,663 | +0.68(+2.08%) |
Jul 02, 2007 | 32.30 | 32.76 | 32.04 | 32.67 | 453,076 | +0.37(+1.15%) |
Jun 29, 2007 | 32.63 | 32.90 | 32.19 | 32.30 | 607,118 | -0.23(-0.72%) |
Jun 28, 2007 | 32.42 | 32.79 | 32.30 | 32.54 | 762,551 | +0.11(+0.35%) |
Jun 27, 2007 | 32.21 | 32.49 | 31.94 | 32.42 | 643,656 | +0.16(+0.48%) |
Jun 26, 2007 | 32.28 | 32.45 | 31.78 | 32.27 | 507,130 | +0.14(+0.43%) |
Jun 25, 2007 | 32.86 | 32.92 | 32.00 | 32.13 | 879,474 | -0.84(-2.56%) |
Jun 22, 2007 | 33.32 | 33.69 | 32.92 | 32.98 | 831,452 | -0.34(-1.04%) |
Jun 21, 2007 | 33.18 | 33.46 | 32.75 | 33.32 | 376,403 | -0.09(-0.28%) |
Jun 20, 2007 | 33.97 | 34.16 | 33.29 | 33.42 | 391,019 | -0.32(-0.95%) |
Jun 19, 2007 | 34.02 | 34.24 | 33.59 | 33.73 | 538,217 | -0.25(-0.74%) |
Jun 18, 2007 | 33.72 | 34.29 | 33.65 | 33.98 | 605,378 | +0.47(+1.39%) |
Jun 15, 2007 | 33.29 | 34.10 | 33.29 | 33.52 | 595,634 | +0.22(+0.67%) |
Jun 14, 2007 | 33.09 | 33.71 | 32.91 | 33.29 | 874,138 | +0.55(+1.68%) |
Jun 13, 2007 | 32.37 | 32.81 | 31.88 | 32.74 | 1,254,834 | +0.48(+1.50%) |
Jun 12, 2007 | 32.57 | 32.57 | 31.99 | 32.26 | 517,685 | -0.35(-1.08%) |
Jun 11, 2007 | 32.23 | 32.89 | 32.06 | 32.61 | 428,949 | +0.35(+1.10%) |
Jun 08, 2007 | 31.90 | 32.29 | 31.84 | 32.26 | 506,782 | +0.09(+0.29%) |
Jun 07, 2007 | 32.67 | 32.82 | 31.64 | 32.17 | 708,033 | -0.39(-1.19%) |
Jun 06, 2007 | 32.95 | 33.12 | 32.55 | 32.55 | 652,820 | -0.46(-1.38%) |
Jun 05, 2007 | 32.93 | 33.26 | 32.69 | 33.01 | 647,136 | -0.03(-0.08%) |
Jun 04, 2007 | 32.63 | 33.10 | 32.41 | 33.04 | 591,922 | +0.46(+1.40%) |
Jun 01, 2007 | 32.72 | 33.19 | 32.40 | 32.58 | 956,843 | -0.09(-0.29%) |
May 31, 2007 | 32.67 | 33.32 | 32.60 | 32.67 | 649,804 | +0.09(+0.29%) |
May 30, 2007 | 32.43 | 32.64 | 32.03 | 32.58 | 500,866 | +0.15(+0.45%) |
May 29, 2007 | 31.65 | 32.44 | 31.65 | 32.43 | 582,469 | +0.78(+2.48%) |
May 25, 2007 | 32.17 | 32.43 | 31.58 | 31.65 | 560,488 | -0.29(-0.92%) |
May 24, 2007 | 32.03 | 32.38 | 31.51 | 31.94 | 524,993 | +0.13(+0.41%) |
May 23, 2007 | 32.43 | 32.49 | 31.81 | 31.81 | 563,271 | -0.53(-1.65%) |
May 22, 2007 | 32.50 | 32.72 | 32.16 | 32.35 | 533,693 | +0.09(+0.27%) |
May 21, 2007 | 32.47 | 32.71 | 32.04 | 32.26 | 817,765 | -0.22(-0.69%) |
May 18, 2007 | 32.16 | 32.87 | 32.04 | 32.48 | 972,966 | +0.33(+1.02%) |
May 17, 2007 | 31.66 | 32.28 | 31.51 | 32.16 | 1,627,642 | +0.50(+1.58%) |
May 16, 2007 | 31.42 | 31.88 | 31.30 | 31.66 | 497,734 | +0.24(+0.77%) |
May 15, 2007 | 31.77 | 31.98 | 31.25 | 31.42 | 745,384 | -0.35(-1.11%) |
May 14, 2007 | 32.11 | 32.28 | 31.41 | 31.77 | 1,968,745 | -0.08(-0.24%) |
May 11, 2007 | 32.30 | 32.31 | 31.60 | 31.85 | 622,151 | -0.46(-1.41%) |
May 10, 2007 | 32.29 | 32.92 | 31.12 | 32.30 | 1,067,803 | +0.02(+0.05%) |
May 09, 2007 | 32.20 | 32.36 | 31.85 | 32.29 | 449,016 | -0.03(-0.11%) |
May 08, 2007 | 32.24 | 32.37 | 31.41 | 32.32 | 794,624 | +0.03(+0.08%) |
May 07, 2007 | 32.50 | 32.90 | 32.07 | 32.29 | 564,037 | -0.21(-0.64%) |
May 04, 2007 | 32.77 | 32.84 | 32.00 | 32.50 | 887,391 | -0.34(-1.05%) |
May 03, 2007 | 33.28 | 33.36 | 32.80 | 32.85 | 1,458,360 | -0.33(-0.99%) |
May 02, 2007 | 34.04 | 34.24 | 33.02 | 33.17 | 1,723,294 | -1.85(-5.29%) |