Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.00 | 38.01 | 33.42 | 37.23 | 1,096,446 | +7.02(+23.24%) |
Jul 30, 2007 | 29.56 | 30.27 | 28.88 | 30.21 | 166,435 | +0.63(+2.13%) |
Jul 27, 2007 | 29.50 | 29.90 | 28.71 | 29.58 | 143,627 | +0.04(+0.14%) |
Jul 26, 2007 | 29.76 | 30.24 | 28.65 | 29.54 | 172,375 | -0.73(-2.41%) |
Jul 25, 2007 | 30.52 | 30.52 | 29.26 | 30.27 | 309,926 | -0.28(-0.92%) |
Jul 24, 2007 | 31.17 | 31.31 | 30.25 | 30.55 | 143,754 | -0.84(-2.68%) |
Jul 23, 2007 | 31.57 | 31.98 | 31.31 | 31.39 | 58,547 | +0.01(+0.03%) |
Jul 20, 2007 | 31.68 | 31.91 | 30.98 | 31.38 | 91,764 | -0.37(-1.17%) |
Jul 19, 2007 | 31.77 | 32.09 | 31.47 | 31.75 | 57,136 | +0.03(+0.09%) |
Jul 18, 2007 | 31.70 | 31.76 | 31.13 | 31.72 | 70,457 | -0.08(-0.25%) |
Jul 17, 2007 | 31.28 | 31.99 | 31.26 | 31.80 | 69,446 | +0.52(+1.66%) |
Jul 16, 2007 | 32.14 | 32.15 | 30.81 | 31.28 | 100,106 | -1.01(-3.13%) |
Jul 13, 2007 | 32.43 | 32.56 | 31.85 | 32.29 | 48,603 | -0.26(-0.80%) |
Jul 12, 2007 | 31.88 | 32.86 | 31.88 | 32.55 | 72,589 | +0.74(+2.33%) |
Jul 11, 2007 | 31.81 | 32.27 | 31.25 | 31.81 | 110,565 | +0.06(+0.19%) |
Jul 10, 2007 | 32.25 | 32.48 | 31.71 | 31.75 | 50,726 | -0.81(-2.49%) |
Jul 09, 2007 | 32.59 | 32.85 | 32.32 | 32.56 | 65,826 | +0.00(+0.00%) |
Jul 06, 2007 | 32.56 | 32.95 | 32.20 | 32.56 | 64,015 | -0.03(-0.09%) |
Jul 05, 2007 | 32.18 | 32.74 | 31.88 | 32.59 | 72,764 | +0.42(+1.31%) |
Jul 03, 2007 | 31.80 | 32.50 | 31.80 | 32.17 | 72,308 | +0.37(+1.16%) |
Jul 02, 2007 | 31.84 | 32.20 | 31.42 | 31.80 | 313,304 | -0.06(-0.19%) |
Jun 29, 2007 | 32.17 | 32.40 | 31.82 | 31.86 | 119,188 | -0.13(-0.41%) |
Jun 28, 2007 | 32.30 | 32.45 | 31.98 | 31.99 | 70,697 | -0.31(-0.96%) |
Jun 27, 2007 | 32.22 | 32.51 | 32.04 | 32.30 | 101,241 | +0.08(+0.25%) |
Jun 26, 2007 | 33.15 | 33.16 | 31.90 | 32.22 | 140,942 | -0.83(-2.51%) |
Jun 25, 2007 | 33.09 | 33.56 | 32.90 | 33.05 | 250,171 | -0.26(-0.78%) |
Jun 22, 2007 | 33.30 | 33.59 | 32.91 | 33.31 | 1,791,034 | -0.16(-0.48%) |
Jun 21, 2007 | 33.69 | 33.92 | 32.89 | 33.47 | 108,141 | -0.20(-0.59%) |
Jun 20, 2007 | 33.67 | 34.00 | 33.09 | 33.67 | 98,800 | +0.16(+0.48%) |
Jun 19, 2007 | 32.89 | 33.82 | 32.11 | 33.51 | 90,500 | +0.64(+1.95%) |
Jun 18, 2007 | 32.86 | 33.34 | 32.50 | 32.87 | 47,100 | -0.17(-0.51%) |
Jun 15, 2007 | 33.43 | 33.43 | 32.75 | 33.04 | 81,200 | -0.44(-1.31%) |
Jun 14, 2007 | 32.71 | 33.63 | 32.53 | 33.48 | 84,100 | +0.88(+2.70%) |
Jun 13, 2007 | 32.36 | 32.80 | 31.64 | 32.60 | 128,000 | +0.21(+0.65%) |
Jun 12, 2007 | 32.60 | 32.65 | 32.15 | 32.39 | 80,000 | -0.51(-1.55%) |
Jun 11, 2007 | 32.95 | 33.11 | 32.62 | 32.90 | 72,315 | -0.13(-0.39%) |
Jun 08, 2007 | 32.37 | 33.03 | 31.82 | 33.03 | 100,272 | +0.55(+1.69%) |
Jun 07, 2007 | 33.00 | 33.00 | 32.09 | 32.48 | 96,579 | -0.55(-1.67%) |
Jun 06, 2007 | 33.27 | 33.31 | 32.04 | 33.03 | 167,662 | -0.29(-0.87%) |
Jun 05, 2007 | 33.94 | 33.96 | 33.06 | 33.32 | 255,249 | -1.38(-3.98%) |
Jun 04, 2007 | 33.56 | 34.81 | 33.37 | 34.70 | 259,964 | +1.34(+4.02%) |
Jun 01, 2007 | 33.36 | 33.50 | 33.07 | 33.36 | 131,980 | +0.17(+0.51%) |
May 31, 2007 | 33.56 | 33.73 | 32.91 | 33.19 | 126,551 | -0.42(-1.25%) |
May 30, 2007 | 33.01 | 33.62 | 32.72 | 33.61 | 182,993 | +0.35(+1.05%) |
May 29, 2007 | 32.61 | 33.33 | 32.46 | 33.26 | 91,198 | +0.52(+1.59%) |
May 25, 2007 | 32.73 | 32.85 | 32.46 | 32.74 | 71,053 | -0.06(-0.18%) |
May 24, 2007 | 33.50 | 33.65 | 32.70 | 32.80 | 65,922 | -0.48(-1.44%) |
May 23, 2007 | 32.85 | 33.95 | 32.66 | 33.28 | 144,803 | +0.43(+1.31%) |
May 22, 2007 | 33.12 | 33.16 | 32.55 | 32.85 | 216,700 | -0.37(-1.11%) |
May 21, 2007 | 32.19 | 33.44 | 32.15 | 33.22 | 108,021 | +1.09(+3.39%) |
May 18, 2007 | 32.38 | 32.50 | 31.98 | 32.13 | 62,069 | -0.08(-0.25%) |
May 17, 2007 | 32.08 | 32.54 | 32.08 | 32.21 | 67,793 | -0.02(-0.06%) |
May 16, 2007 | 32.37 | 32.77 | 31.84 | 32.23 | 92,268 | -0.20(-0.62%) |
May 15, 2007 | 33.31 | 33.47 | 32.30 | 32.43 | 103,020 | -0.78(-2.35%) |
May 14, 2007 | 34.22 | 34.27 | 32.22 | 33.21 | 244,372 | -1.08(-3.15%) |
May 11, 2007 | 33.37 | 34.80 | 32.99 | 34.29 | 311,301 | +1.33(+4.04%) |
May 10, 2007 | 33.54 | 33.71 | 32.74 | 32.96 | 102,579 | -0.56(-1.67%) |
May 09, 2007 | 33.02 | 33.66 | 33.02 | 33.52 | 175,106 | +0.34(+1.02%) |
May 08, 2007 | 33.00 | 33.56 | 33.00 | 33.18 | 126,924 | +0.15(+0.45%) |
May 07, 2007 | 32.97 | 33.34 | 32.68 | 33.03 | 221,960 | +0.04(+0.12%) |
May 04, 2007 | 31.77 | 32.99 | 31.24 | 32.99 | 528,073 | +1.19(+3.74%) |
May 03, 2007 | 31.53 | 32.00 | 31.50 | 31.80 | 202,821 | +0.30(+0.95%) |
May 02, 2007 | 31.97 | 32.63 | 31.19 | 31.50 | 334,456 | -0.41(-1.28%) |