Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.55 | 37.23 | 36.34 | 36.40 | 2,045,275 | +0.05(+0.15%) |
Jul 30, 2007 | 35.69 | 36.54 | 35.51 | 36.34 | 1,599,061 | +0.68(+1.90%) |
Jul 27, 2007 | 35.69 | 36.28 | 35.16 | 35.67 | 2,696,867 | +0.08(+0.23%) |
Jul 26, 2007 | 35.85 | 35.94 | 35.11 | 35.59 | 2,756,771 | +0.42(+1.20%) |
Jul 25, 2007 | 35.12 | 35.51 | 34.85 | 35.16 | 1,309,223 | +0.03(+0.10%) |
Jul 24, 2007 | 35.75 | 35.87 | 35.06 | 35.13 | 937,834 | -0.72(-2.02%) |
Jul 23, 2007 | 36.27 | 36.42 | 35.77 | 35.85 | 824,312 | -0.31(-0.85%) |
Jul 20, 2007 | 36.79 | 36.94 | 36.02 | 36.16 | 1,178,208 | -0.48(-1.32%) |
Jul 19, 2007 | 37.12 | 37.27 | 36.62 | 36.64 | 747,964 | -0.33(-0.89%) |
Jul 18, 2007 | 36.90 | 37.17 | 36.64 | 36.97 | 703,160 | +0.07(+0.20%) |
Jul 17, 2007 | 36.94 | 37.11 | 36.76 | 36.90 | 999,243 | -0.11(-0.31%) |
Jul 16, 2007 | 37.15 | 37.29 | 36.88 | 37.01 | 847,766 | -0.22(-0.59%) |
Jul 13, 2007 | 37.22 | 37.28 | 37.00 | 37.23 | 554,969 | +0.02(+0.05%) |
Jul 12, 2007 | 36.80 | 37.21 | 36.72 | 37.21 | 1,120,844 | +0.49(+1.33%) |
Jul 11, 2007 | 36.20 | 36.74 | 36.18 | 36.72 | 1,002,530 | +0.50(+1.37%) |
Jul 10, 2007 | 36.46 | 36.54 | 36.17 | 36.23 | 1,202,558 | -0.27(-0.75%) |
Jul 09, 2007 | 36.07 | 36.53 | 36.01 | 36.50 | 1,313,253 | +0.17(+0.48%) |
Jul 06, 2007 | 36.36 | 36.48 | 36.06 | 36.33 | 883,768 | -0.05(-0.15%) |
Jul 05, 2007 | 36.41 | 36.59 | 36.21 | 36.38 | 801,605 | -0.05(-0.15%) |
Jul 03, 2007 | 36.15 | 36.57 | 36.15 | 36.44 | 285,925 | +0.29(+0.80%) |
Jul 02, 2007 | 36.28 | 36.54 | 35.81 | 36.15 | 995,807 | +0.13(+0.37%) |
Jun 29, 2007 | 36.42 | 36.58 | 35.95 | 36.01 | 907,819 | -0.50(-1.37%) |
Jun 28, 2007 | 36.27 | 36.86 | 36.15 | 36.52 | 1,145,492 | +0.17(+0.48%) |
Jun 27, 2007 | 36.39 | 36.45 | 36.10 | 36.34 | 1,361,355 | -0.18(-0.49%) |
Jun 26, 2007 | 37.12 | 37.36 | 36.40 | 36.52 | 1,625,022 | -0.59(-1.59%) |
Jun 25, 2007 | 36.35 | 37.41 | 36.32 | 37.11 | 2,182,083 | +0.84(+2.33%) |
Jun 22, 2007 | 35.80 | 36.48 | 35.79 | 36.27 | 2,043,751 | +1.19(+3.40%) |
Jun 21, 2007 | 34.79 | 35.12 | 34.69 | 35.08 | 526,586 | +0.29(+0.83%) |
Jun 20, 2007 | 34.77 | 35.24 | 34.76 | 34.79 | 978,777 | +0.04(+0.12%) |
Jun 19, 2007 | 34.96 | 35.07 | 34.70 | 34.75 | 945,016 | -0.16(-0.46%) |
Jun 18, 2007 | 35.18 | 35.36 | 34.86 | 34.91 | 864,796 | -0.10(-0.29%) |
Jun 15, 2007 | 35.18 | 35.61 | 34.91 | 35.01 | 1,575,127 | +0.31(+0.89%) |
Jun 14, 2007 | 34.95 | 35.38 | 34.59 | 34.70 | 1,451,136 | -0.23(-0.65%) |
Jun 13, 2007 | 34.82 | 35.00 | 34.65 | 34.93 | 1,166,108 | +0.21(+0.62%) |
Jun 12, 2007 | 34.86 | 35.08 | 34.71 | 34.72 | 1,427,384 | -0.19(-0.56%) |
Jun 11, 2007 | 34.96 | 35.18 | 34.74 | 34.91 | 598,590 | -0.13(-0.38%) |
Jun 08, 2007 | 34.81 | 35.16 | 34.68 | 35.04 | 861,957 | +0.19(+0.54%) |
Jun 07, 2007 | 35.28 | 35.28 | 34.73 | 34.86 | 1,044,657 | -0.42(-1.20%) |
Jun 06, 2007 | 35.81 | 35.83 | 35.13 | 35.28 | 1,100,079 | -0.60(-1.68%) |
Jun 05, 2007 | 35.98 | 36.31 | 35.82 | 35.88 | 740,507 | -0.17(-0.46%) |
Jun 04, 2007 | 36.19 | 36.25 | 36.00 | 36.05 | 922,907 | -0.15(-0.41%) |
Jun 01, 2007 | 36.18 | 36.48 | 35.96 | 36.19 | 985,500 | +0.10(+0.28%) |
May 31, 2007 | 36.08 | 36.32 | 35.80 | 36.09 | 1,238,112 | +0.10(+0.28%) |
May 30, 2007 | 35.68 | 36.25 | 35.55 | 35.99 | 1,129,060 | +0.26(+0.73%) |
May 29, 2007 | 35.63 | 35.91 | 35.38 | 35.73 | 1,080,744 | +0.28(+0.79%) |
May 25, 2007 | 35.63 | 35.81 | 35.40 | 35.45 | 775,313 | -0.02(-0.06%) |
May 24, 2007 | 36.19 | 36.32 | 35.40 | 35.47 | 1,074,086 | -0.72(-1.98%) |
May 23, 2007 | 36.45 | 36.62 | 36.13 | 36.19 | 1,065,660 | -0.16(-0.44%) |
May 22, 2007 | 36.28 | 36.51 | 36.11 | 36.35 | 642,808 | +0.03(+0.09%) |
May 21, 2007 | 35.99 | 36.44 | 35.76 | 36.32 | 813,556 | +0.22(+0.61%) |
May 18, 2007 | 36.01 | 36.23 | 35.89 | 36.09 | 1,017,618 | +0.30(+0.84%) |
May 17, 2007 | 35.68 | 35.93 | 35.55 | 35.79 | 810,270 | -0.11(-0.30%) |
May 16, 2007 | 35.27 | 35.93 | 35.08 | 35.90 | 918,425 | +0.74(+2.09%) |
May 15, 2007 | 35.44 | 35.75 | 35.14 | 35.16 | 937,995 | -0.15(-0.42%) |
May 14, 2007 | 35.77 | 35.80 | 35.24 | 35.31 | 655,506 | -0.46(-1.29%) |
May 11, 2007 | 35.45 | 35.79 | 35.34 | 35.77 | 546,155 | +0.39(+1.10%) |
May 10, 2007 | 35.76 | 35.89 | 35.28 | 35.38 | 688,968 | -0.47(-1.31%) |
May 09, 2007 | 35.83 | 35.98 | 35.63 | 35.85 | 666,411 | +0.05(+0.13%) |
May 08, 2007 | 34.96 | 35.95 | 34.96 | 35.81 | 1,210,341 | +0.85(+2.43%) |
May 07, 2007 | 35.14 | 35.24 | 34.82 | 34.96 | 589,029 | -0.10(-0.29%) |
May 04, 2007 | 35.01 | 35.23 | 34.87 | 35.06 | 602,474 | -0.27(-0.76%) |
May 03, 2007 | 35.28 | 35.69 | 35.22 | 35.32 | 911,255 | +0.09(+0.25%) |
May 02, 2007 | 35.02 | 35.40 | 34.99 | 35.24 | 789,206 | +0.22(+0.63%) |