Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.54 | 37.23 | 36.34 | 36.39 | 2,045,628 | +0.05(+0.15%) |
Jul 30, 2007 | 35.68 | 36.53 | 35.51 | 36.34 | 1,599,337 | +0.68(+1.90%) |
Jul 27, 2007 | 35.69 | 36.28 | 35.16 | 35.66 | 2,697,332 | +0.08(+0.23%) |
Jul 26, 2007 | 35.85 | 35.93 | 35.10 | 35.58 | 2,757,247 | +0.42(+1.20%) |
Jul 25, 2007 | 35.12 | 35.51 | 34.84 | 35.16 | 1,309,448 | +0.03(+0.10%) |
Jul 24, 2007 | 35.75 | 35.86 | 35.06 | 35.12 | 937,995 | -0.72(-2.02%) |
Jul 23, 2007 | 36.26 | 36.41 | 35.77 | 35.85 | 824,454 | -0.31(-0.85%) |
Jul 20, 2007 | 36.78 | 36.93 | 36.01 | 36.16 | 1,178,411 | -0.48(-1.32%) |
Jul 19, 2007 | 37.11 | 37.27 | 36.61 | 36.64 | 748,093 | -0.33(-0.89%) |
Jul 18, 2007 | 36.89 | 37.16 | 36.63 | 36.96 | 703,281 | +0.07(+0.20%) |
Jul 17, 2007 | 36.94 | 37.11 | 36.75 | 36.89 | 999,416 | -0.11(-0.31%) |
Jul 16, 2007 | 37.15 | 37.28 | 36.87 | 37.01 | 847,912 | -0.22(-0.59%) |
Jul 13, 2007 | 37.21 | 37.27 | 36.99 | 37.23 | 555,065 | +0.02(+0.05%) |
Jul 12, 2007 | 36.80 | 37.21 | 36.72 | 37.21 | 1,121,037 | +0.49(+1.33%) |
Jul 11, 2007 | 36.20 | 36.73 | 36.18 | 36.72 | 1,002,703 | +0.50(+1.37%) |
Jul 10, 2007 | 36.46 | 36.54 | 36.17 | 36.22 | 1,202,765 | -0.27(-0.75%) |
Jul 09, 2007 | 36.07 | 36.52 | 36.00 | 36.50 | 1,313,479 | +0.17(+0.48%) |
Jul 06, 2007 | 36.36 | 36.48 | 36.05 | 36.32 | 883,920 | -0.05(-0.15%) |
Jul 05, 2007 | 36.40 | 36.58 | 36.20 | 36.38 | 801,744 | -0.05(-0.15%) |
Jul 03, 2007 | 36.15 | 36.56 | 36.14 | 36.43 | 285,974 | +0.29(+0.80%) |
Jul 02, 2007 | 36.27 | 36.54 | 35.81 | 36.14 | 995,979 | +0.13(+0.37%) |
Jun 29, 2007 | 36.42 | 36.57 | 35.94 | 36.01 | 907,976 | -0.50(-1.37%) |
Jun 28, 2007 | 36.26 | 36.86 | 36.14 | 36.51 | 1,145,690 | +0.17(+0.48%) |
Jun 27, 2007 | 36.38 | 36.44 | 36.09 | 36.34 | 1,361,590 | -0.18(-0.49%) |
Jun 26, 2007 | 37.11 | 37.35 | 36.39 | 36.52 | 1,625,302 | -0.59(-1.59%) |
Jun 25, 2007 | 36.34 | 37.41 | 36.31 | 37.11 | 2,182,459 | +0.84(+2.33%) |
Jun 22, 2007 | 35.79 | 36.48 | 35.78 | 36.26 | 2,044,104 | +1.19(+3.40%) |
Jun 21, 2007 | 34.78 | 35.12 | 34.68 | 35.07 | 526,676 | +0.29(+0.83%) |
Jun 20, 2007 | 34.76 | 35.24 | 34.76 | 34.78 | 978,946 | +0.04(+0.12%) |
Jun 19, 2007 | 34.95 | 35.06 | 34.69 | 34.74 | 945,179 | -0.16(-0.46%) |
Jun 18, 2007 | 35.17 | 35.36 | 34.85 | 34.90 | 864,945 | -0.10(-0.29%) |
Jun 15, 2007 | 35.17 | 35.61 | 34.90 | 35.00 | 1,575,399 | +0.31(+0.89%) |
Jun 14, 2007 | 34.94 | 35.38 | 34.59 | 34.70 | 1,451,387 | -0.23(-0.65%) |
Jun 13, 2007 | 34.82 | 34.99 | 34.64 | 34.92 | 1,166,309 | +0.21(+0.62%) |
Jun 12, 2007 | 34.86 | 35.07 | 34.70 | 34.71 | 1,427,630 | -0.19(-0.56%) |
Jun 11, 2007 | 34.96 | 35.18 | 34.73 | 34.90 | 598,693 | -0.13(-0.38%) |
Jun 08, 2007 | 34.80 | 35.15 | 34.67 | 35.04 | 862,106 | +0.19(+0.54%) |
Jun 07, 2007 | 35.27 | 35.27 | 34.72 | 34.85 | 1,044,837 | -0.42(-1.20%) |
Jun 06, 2007 | 35.81 | 35.83 | 35.12 | 35.27 | 1,100,269 | -0.60(-1.68%) |
Jun 05, 2007 | 35.97 | 36.30 | 35.81 | 35.87 | 740,634 | -0.17(-0.46%) |
Jun 04, 2007 | 36.19 | 36.25 | 35.99 | 36.04 | 923,066 | -0.15(-0.41%) |
Jun 01, 2007 | 36.18 | 36.47 | 35.95 | 36.19 | 985,670 | +0.10(+0.28%) |
May 31, 2007 | 36.07 | 36.31 | 35.79 | 36.09 | 1,238,325 | +0.10(+0.28%) |
May 30, 2007 | 35.67 | 36.24 | 35.54 | 35.99 | 1,129,255 | +0.26(+0.73%) |
May 29, 2007 | 35.63 | 35.90 | 35.37 | 35.73 | 1,080,930 | +0.28(+0.79%) |
May 25, 2007 | 35.63 | 35.81 | 35.39 | 35.45 | 775,447 | -0.02(-0.06%) |
May 24, 2007 | 36.19 | 36.32 | 35.39 | 35.47 | 1,074,271 | -0.72(-1.98%) |
May 23, 2007 | 36.44 | 36.61 | 36.13 | 36.18 | 1,065,844 | -0.16(-0.44%) |
May 22, 2007 | 36.28 | 36.50 | 36.11 | 36.34 | 642,919 | +0.03(+0.09%) |
May 21, 2007 | 35.99 | 36.44 | 35.75 | 36.31 | 813,697 | +0.22(+0.61%) |
May 18, 2007 | 36.00 | 36.22 | 35.89 | 36.09 | 1,017,793 | +0.30(+0.84%) |
May 17, 2007 | 35.67 | 35.93 | 35.54 | 35.79 | 810,410 | -0.11(-0.30%) |
May 16, 2007 | 35.26 | 35.92 | 35.08 | 35.89 | 918,584 | +0.74(+2.09%) |
May 15, 2007 | 35.43 | 35.74 | 35.14 | 35.16 | 938,157 | -0.15(-0.42%) |
May 14, 2007 | 35.77 | 35.79 | 35.23 | 35.31 | 655,619 | -0.46(-1.29%) |
May 11, 2007 | 35.44 | 35.79 | 35.34 | 35.77 | 546,249 | +0.39(+1.10%) |
May 10, 2007 | 35.75 | 35.88 | 35.27 | 35.38 | 689,087 | -0.47(-1.31%) |
May 09, 2007 | 35.83 | 35.97 | 35.62 | 35.85 | 666,526 | +0.05(+0.13%) |
May 08, 2007 | 34.96 | 35.94 | 34.95 | 35.80 | 1,210,550 | +0.85(+2.43%) |
May 07, 2007 | 35.13 | 35.23 | 34.81 | 34.95 | 589,131 | -0.10(-0.29%) |
May 04, 2007 | 35.00 | 35.22 | 34.86 | 35.05 | 602,578 | -0.27(-0.76%) |
May 03, 2007 | 35.28 | 35.68 | 35.22 | 35.32 | 911,412 | +0.09(+0.25%) |
May 02, 2007 | 35.02 | 35.40 | 34.98 | 35.23 | 789,343 | +0.22(+0.63%) |