Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.46 | 36.86 | 35.56 | 35.65 | 11,068,026 | -0.43(-1.20%) |
Jul 30, 2007 | 36.22 | 36.30 | 35.29 | 36.09 | 10,760,903 | +0.32(+0.90%) |
Jul 27, 2007 | 36.59 | 36.63 | 35.12 | 35.76 | 14,545,558 | -0.80(-2.18%) |
Jul 26, 2007 | 37.59 | 37.87 | 35.67 | 36.56 | 16,612,901 | -1.60(-4.20%) |
Jul 25, 2007 | 37.56 | 38.25 | 36.28 | 38.17 | 11,481,836 | +0.97(+2.62%) |
Jul 24, 2007 | 38.18 | 38.34 | 36.81 | 37.19 | 10,092,035 | -1.38(-3.58%) |
Jul 23, 2007 | 39.38 | 39.40 | 38.12 | 38.57 | 7,968,977 | -0.46(-1.18%) |
Jul 20, 2007 | 38.96 | 39.37 | 38.63 | 39.03 | 9,584,412 | -0.09(-0.22%) |
Jul 19, 2007 | 39.33 | 39.35 | 38.93 | 39.12 | 8,083,535 | +0.19(+0.50%) |
Jul 18, 2007 | 37.90 | 39.10 | 37.71 | 38.93 | 11,039,222 | +1.04(+2.75%) |
Jul 17, 2007 | 39.05 | 39.44 | 37.82 | 37.88 | 12,530,601 | -0.80(-2.06%) |
Jul 16, 2007 | 39.98 | 39.98 | 38.20 | 38.68 | 10,482,414 | -1.29(-3.24%) |
Jul 13, 2007 | 38.75 | 40.40 | 38.69 | 39.98 | 11,446,760 | +1.16(+3.00%) |
Jul 12, 2007 | 38.33 | 38.92 | 37.53 | 38.81 | 9,892,197 | +1.28(+3.42%) |
Jul 11, 2007 | 37.50 | 37.69 | 37.27 | 37.53 | 7,960,394 | -0.05(-0.13%) |
Jul 10, 2007 | 37.84 | 38.18 | 37.56 | 37.58 | 8,059,597 | -0.53(-1.40%) |
Jul 09, 2007 | 37.70 | 38.37 | 37.45 | 38.12 | 8,876,025 | +0.55(+1.46%) |
Jul 06, 2007 | 37.74 | 37.75 | 37.30 | 37.57 | 6,008,725 | +0.19(+0.52%) |
Jul 05, 2007 | 36.88 | 37.57 | 36.80 | 37.37 | 7,432,989 | +0.41(+1.12%) |
Jul 03, 2007 | 36.98 | 37.21 | 36.91 | 36.96 | 3,098,722 | +0.05(+0.14%) |
Jul 02, 2007 | 36.38 | 36.91 | 36.46 | 36.91 | 6,393,794 | +0.53(+1.45%) |
Jun 29, 2007 | 36.43 | 36.94 | 36.13 | 36.38 | 9,142,292 | +0.38(+1.05%) |
Jun 28, 2007 | 35.95 | 36.41 | 35.89 | 36.00 | 8,502,356 | +0.30(+0.83%) |
Jun 27, 2007 | 34.80 | 35.85 | 34.24 | 35.71 | 12,502,328 | +0.58(+1.65%) |
Jun 26, 2007 | 36.36 | 36.56 | 34.93 | 35.13 | 13,455,184 | -1.16(-3.19%) |
Jun 25, 2007 | 36.64 | 36.81 | 36.06 | 36.29 | 9,345,016 | -0.67(-1.82%) |
Jun 22, 2007 | 36.96 | 37.17 | 36.46 | 36.96 | 12,807,645 | +0.18(+0.48%) |
Jun 21, 2007 | 35.90 | 36.86 | 36.17 | 36.78 | 8,628,281 | +0.89(+2.47%) |
Jun 20, 2007 | 36.71 | 36.92 | 35.81 | 35.90 | 11,814,666 | -1.25(-3.37%) |
Jun 19, 2007 | 37.33 | 37.36 | 36.91 | 37.15 | 7,597,177 | -0.18(-0.47%) |
Jun 18, 2007 | 37.30 | 37.54 | 37.24 | 37.32 | 5,748,157 | +0.04(+0.12%) |
Jun 15, 2007 | 37.20 | 37.37 | 37.07 | 37.28 | 6,696,213 | +0.36(+0.99%) |
Jun 14, 2007 | 36.46 | 37.22 | 36.38 | 36.91 | 10,658,035 | +0.65(+1.79%) |
Jun 13, 2007 | 35.61 | 36.33 | 35.61 | 36.27 | 7,634,405 | +0.70(+1.96%) |
Jun 12, 2007 | 35.70 | 36.08 | 35.36 | 35.57 | 7,763,592 | -0.26(-0.72%) |
Jun 11, 2007 | 35.68 | 36.27 | 35.50 | 35.83 | 6,286,745 | +0.04(+0.11%) |
Jun 08, 2007 | 35.61 | 35.82 | 35.15 | 35.79 | 6,636,030 | +0.17(+0.48%) |
Jun 07, 2007 | 35.83 | 36.59 | 35.61 | 35.62 | 10,866,830 | -0.62(-1.70%) |
Jun 06, 2007 | 36.51 | 36.52 | 35.99 | 36.24 | 10,970,468 | -0.41(-1.13%) |
Jun 05, 2007 | 36.69 | 36.76 | 36.28 | 36.65 | 9,241,331 | -0.04(-0.12%) |
Jun 04, 2007 | 35.58 | 37.07 | 35.41 | 36.69 | 13,833,940 | +1.29(+3.64%) |
Jun 01, 2007 | 34.99 | 35.68 | 34.76 | 35.41 | 10,411,515 | +0.85(+2.47%) |
May 31, 2007 | 34.63 | 34.99 | 34.40 | 34.55 | 9,678,632 | -0.08(-0.22%) |
May 30, 2007 | 33.99 | 34.71 | 33.72 | 34.63 | 7,328,679 | +0.64(+1.89%) |
May 29, 2007 | 34.27 | 34.27 | 33.76 | 33.99 | 6,817,982 | -0.56(-1.62%) |
May 25, 2007 | 33.90 | 34.61 | 34.21 | 34.55 | 6,511,184 | +0.65(+1.91%) |
May 24, 2007 | 34.13 | 34.55 | 33.76 | 33.90 | 9,874,669 | -0.43(-1.25%) |
May 23, 2007 | 34.38 | 34.64 | 34.11 | 34.33 | 10,449,045 | +0.06(+0.17%) |
May 22, 2007 | 34.52 | 34.77 | 34.24 | 34.27 | 7,118,963 | -0.17(-0.49%) |
May 21, 2007 | 34.29 | 34.68 | 34.13 | 34.44 | 9,332,988 | +0.08(+0.22%) |
May 18, 2007 | 34.22 | 34.53 | 33.53 | 34.36 | 11,808,140 | +0.43(+1.26%) |
May 17, 2007 | 33.47 | 34.12 | 33.12 | 33.94 | 7,887,862 | +0.62(+1.87%) |
May 16, 2007 | 32.97 | 33.42 | 32.72 | 33.31 | 7,841,682 | +0.42(+1.28%) |
May 15, 2007 | 32.59 | 33.18 | 32.46 | 32.89 | 9,567,417 | +0.30(+0.93%) |
May 14, 2007 | 32.64 | 32.86 | 32.37 | 32.59 | 9,927,454 | -0.05(-0.15%) |
May 11, 2007 | 31.90 | 32.75 | 31.90 | 32.64 | 9,269,918 | +0.91(+2.87%) |
May 10, 2007 | 32.36 | 32.37 | 31.60 | 31.73 | 7,731,122 | -0.48(-1.50%) |
May 09, 2007 | 32.16 | 32.31 | 31.69 | 32.21 | 6,881,513 | +0.08(+0.25%) |
May 08, 2007 | 32.25 | 32.29 | 31.78 | 32.13 | 6,561,395 | -0.24(-0.74%) |
May 07, 2007 | 32.34 | 32.46 | 32.06 | 32.37 | 5,732,012 | -0.09(-0.29%) |
May 04, 2007 | 32.63 | 32.99 | 32.21 | 32.46 | 8,095,540 | -0.13(-0.40%) |
May 03, 2007 | 32.26 | 32.78 | 32.13 | 32.60 | 6,761,543 | +0.34(+1.05%) |
May 02, 2007 | 32.04 | 32.40 | 31.96 | 32.26 | 5,582,296 | +0.35(+1.10%) |