Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.41 | 34.26 | 33.31 | 33.37 | 440,700 | -0.04(-0.12%) |
Jul 30, 2007 | 32.90 | 33.97 | 32.33 | 33.41 | 331,700 | +0.26(+0.78%) |
Jul 27, 2007 | 32.73 | 33.65 | 32.46 | 33.15 | 379,000 | +0.24(+0.73%) |
Jul 26, 2007 | 33.81 | 33.81 | 32.04 | 32.91 | 488,400 | -0.89(-2.63%) |
Jul 25, 2007 | 34.51 | 34.70 | 33.40 | 33.80 | 431,900 | -0.77(-2.23%) |
Jul 24, 2007 | 35.40 | 35.72 | 34.06 | 34.57 | 445,000 | -1.03(-2.89%) |
Jul 23, 2007 | 36.48 | 36.68 | 35.30 | 35.60 | 568,300 | -1.00(-2.73%) |
Jul 20, 2007 | 38.42 | 38.42 | 36.25 | 36.60 | 522,100 | -1.77(-4.61%) |
Jul 19, 2007 | 37.88 | 38.95 | 37.55 | 38.37 | 490,300 | +1.04(+2.79%) |
Jul 18, 2007 | 37.50 | 37.94 | 36.72 | 37.33 | 802,800 | +0.60(+1.63%) |
Jul 17, 2007 | 38.23 | 38.99 | 36.55 | 36.73 | 814,500 | -1.40(-3.67%) |
Jul 16, 2007 | 35.90 | 38.94 | 35.90 | 38.13 | 930,100 | +2.18(+6.06%) |
Jul 13, 2007 | 35.00 | 36.20 | 34.60 | 35.95 | 409,700 | +0.77(+2.19%) |
Jul 12, 2007 | 34.61 | 36.22 | 34.60 | 35.18 | 697,300 | +0.66(+1.91%) |
Jul 11, 2007 | 33.13 | 34.90 | 33.13 | 34.52 | 1,399,400 | +1.37(+4.13%) |
Jul 10, 2007 | 34.51 | 34.70 | 33.00 | 33.15 | 2,800,000 | +4.52(+15.79%) |
Jul 09, 2007 | 29.18 | 29.24 | 28.54 | 28.63 | 520,500 | -0.28(-0.97%) |
Jul 06, 2007 | 29.35 | 29.35 | 28.76 | 28.91 | 212,600 | -0.34(-1.16%) |
Jul 05, 2007 | 29.10 | 29.89 | 28.78 | 29.25 | 352,200 | -0.65(-2.17%) |
Jul 03, 2007 | 30.40 | 30.55 | 29.69 | 29.90 | 102,600 | -0.45(-1.48%) |
Jul 02, 2007 | 30.28 | 30.49 | 30.13 | 30.35 | 188,700 | +0.13(+0.43%) |
Jun 29, 2007 | 30.38 | 30.60 | 30.06 | 30.22 | 242,800 | +0.09(+0.30%) |
Jun 28, 2007 | 30.06 | 30.99 | 29.96 | 30.13 | 409,300 | +0.18(+0.60%) |
Jun 27, 2007 | 28.97 | 29.95 | 28.75 | 29.95 | 501,700 | +0.70(+2.39%) |
Jun 26, 2007 | 29.84 | 30.40 | 28.84 | 29.25 | 456,300 | -0.81(-2.69%) |
Jun 25, 2007 | 31.00 | 31.00 | 29.70 | 30.06 | 398,700 | -0.94(-3.03%) |
Jun 22, 2007 | 31.90 | 32.26 | 30.58 | 31.00 | 281,800 | -0.86(-2.70%) |
Jun 21, 2007 | 31.19 | 32.47 | 31.00 | 31.86 | 462,900 | +1.26(+4.12%) |
Jun 20, 2007 | 30.87 | 31.58 | 30.55 | 30.60 | 329,500 | -0.30(-0.97%) |
Jun 19, 2007 | 30.61 | 31.13 | 30.18 | 30.90 | 224,800 | +0.04(+0.13%) |
Jun 18, 2007 | 30.75 | 31.33 | 30.75 | 30.86 | 124,500 | -0.64(-2.03%) |
Jun 15, 2007 | 31.85 | 32.05 | 31.35 | 31.50 | 221,800 | +0.29(+0.93%) |
Jun 14, 2007 | 31.12 | 31.78 | 30.79 | 31.21 | 264,800 | -0.11(-0.35%) |
Jun 13, 2007 | 31.03 | 31.78 | 30.75 | 31.32 | 255,200 | +0.47(+1.52%) |
Jun 12, 2007 | 31.06 | 31.37 | 30.41 | 30.85 | 239,700 | -0.10(-0.32%) |
Jun 11, 2007 | 30.91 | 31.56 | 30.84 | 30.95 | 95,600 | -0.18(-0.58%) |
Jun 08, 2007 | 31.25 | 31.74 | 30.86 | 31.13 | 203,600 | -0.36(-1.14%) |
Jun 07, 2007 | 31.24 | 31.91 | 31.23 | 31.49 | 299,100 | +0.31(+0.99%) |
Jun 06, 2007 | 31.60 | 31.80 | 30.52 | 31.18 | 178,019 | -0.62(-1.95%) |
Jun 05, 2007 | 31.61 | 32.05 | 31.59 | 31.80 | 195,700 | +0.20(+0.63%) |
Jun 04, 2007 | 31.64 | 32.23 | 31.52 | 31.60 | 331,900 | -0.02(-0.06%) |
Jun 01, 2007 | 31.78 | 32.50 | 31.26 | 31.62 | 491,600 | +0.09(+0.29%) |
May 31, 2007 | 31.92 | 32.15 | 31.26 | 31.53 | 212,400 | -0.27(-0.85%) |
May 30, 2007 | 30.71 | 32.09 | 30.71 | 31.80 | 378,500 | +0.93(+3.01%) |
May 29, 2007 | 30.00 | 31.06 | 29.92 | 30.87 | 206,600 | +1.03(+3.45%) |
May 25, 2007 | 29.01 | 30.42 | 29.01 | 29.84 | 287,800 | +0.98(+3.40%) |
May 24, 2007 | 29.43 | 30.97 | 28.50 | 28.86 | 281,900 | -0.50(-1.70%) |
May 23, 2007 | 29.20 | 31.05 | 29.19 | 29.36 | 839,700 | +0.11(+0.38%) |
May 22, 2007 | 28.45 | 29.74 | 28.43 | 29.25 | 433,000 | +0.78(+2.74%) |
May 21, 2007 | 27.65 | 28.78 | 27.17 | 28.47 | 229,300 | +0.28(+0.99%) |
May 18, 2007 | 27.25 | 28.60 | 27.00 | 28.19 | 300,100 | +0.91(+3.34%) |
May 17, 2007 | 27.31 | 27.75 | 27.05 | 27.28 | 134,200 | -0.06(-0.22%) |
May 16, 2007 | 27.00 | 27.75 | 26.88 | 27.34 | 266,800 | +0.74(+2.78%) |
May 15, 2007 | 27.29 | 27.42 | 26.49 | 26.60 | 424,600 | -0.84(-3.06%) |
May 14, 2007 | 28.13 | 28.16 | 26.86 | 27.44 | 321,400 | -0.90(-3.18%) |
May 11, 2007 | 28.10 | 28.89 | 27.48 | 28.34 | 261,400 | +0.46(+1.65%) |
May 10, 2007 | 27.88 | 28.79 | 27.42 | 27.88 | 375,300 | -0.13(-0.46%) |
May 09, 2007 | 27.00 | 28.01 | 26.14 | 28.01 | 556,800 | +0.84(+3.09%) |
May 08, 2007 | 24.98 | 27.53 | 24.68 | 27.17 | 581,300 | +2.38(+9.60%) |
May 07, 2007 | 24.35 | 25.00 | 24.35 | 24.79 | 227,900 | +0.45(+1.85%) |
May 04, 2007 | 24.00 | 24.56 | 23.80 | 24.34 | 209,800 | +0.59(+2.48%) |
May 03, 2007 | 23.25 | 24.19 | 23.21 | 23.75 | 430,200 | +0.70(+3.04%) |
May 02, 2007 | 23.10 | 23.45 | 22.91 | 23.05 | 240,700 | -0.22(-0.95%) |