Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.83 | 34.17 | 33.51 | 33.55 | 37,237,536 | -0.19(-0.56%) |
Jul 30, 2007 | 33.73 | 33.92 | 33.44 | 33.74 | 24,586,512 | +0.20(+0.59%) |
Jul 27, 2007 | 34.11 | 34.23 | 33.39 | 33.54 | 32,057,524 | -0.64(-1.88%) |
Jul 26, 2007 | 34.69 | 34.88 | 33.97 | 34.18 | 36,493,172 | -0.77(-2.19%) |
Jul 25, 2007 | 35.34 | 35.37 | 34.72 | 34.95 | 21,214,118 | -0.11(-0.31%) |
Jul 24, 2007 | 34.84 | 35.53 | 34.84 | 35.06 | 29,969,382 | -0.07(-0.19%) |
Jul 23, 2007 | 35.26 | 35.34 | 35.01 | 35.12 | 17,380,814 | +0.04(+0.10%) |
Jul 20, 2007 | 35.41 | 35.68 | 34.99 | 35.09 | 25,990,750 | -0.53(-1.50%) |
Jul 19, 2007 | 35.31 | 35.76 | 35.12 | 35.62 | 21,115,088 | +0.55(+1.56%) |
Jul 18, 2007 | 35.36 | 35.58 | 35.01 | 35.07 | 26,877,646 | -0.23(-0.64%) |
Jul 17, 2007 | 35.60 | 35.69 | 35.26 | 35.30 | 19,311,464 | -0.43(-1.21%) |
Jul 16, 2007 | 35.88 | 35.88 | 35.55 | 35.73 | 16,093,500 | -0.15(-0.43%) |
Jul 13, 2007 | 35.60 | 35.96 | 35.53 | 35.88 | 17,944,616 | +0.23(+0.66%) |
Jul 12, 2007 | 35.70 | 35.95 | 34.81 | 35.65 | 34,105,556 | +0.84(+2.41%) |
Jul 11, 2007 | 34.82 | 34.96 | 34.48 | 34.81 | 18,745,682 | +0.07(+0.21%) |
Jul 10, 2007 | 35.23 | 35.33 | 34.67 | 34.74 | 22,917,692 | -0.67(-1.90%) |
Jul 09, 2007 | 35.41 | 35.65 | 35.23 | 35.41 | 14,657,735 | +0.08(+0.23%) |
Jul 06, 2007 | 35.11 | 35.40 | 35.04 | 35.33 | 17,952,460 | +0.22(+0.62%) |
Jul 05, 2007 | 35.31 | 35.38 | 35.10 | 35.11 | 15,338,943 | -0.28(-0.78%) |
Jul 03, 2007 | 35.37 | 35.39 | 35.14 | 35.39 | 8,508,893 | +0.10(+0.29%) |
Jul 02, 2007 | 35.12 | 35.40 | 35.15 | 35.28 | 14,442,674 | +0.16(+0.46%) |
Jun 29, 2007 | 35.41 | 35.52 | 34.95 | 35.12 | 19,356,180 | -0.07(-0.21%) |
Jun 28, 2007 | 35.41 | 35.41 | 35.17 | 35.20 | 18,564,102 | -0.18(-0.52%) |
Jun 27, 2007 | 34.85 | 35.40 | 34.87 | 35.38 | 24,520,402 | +0.36(+1.02%) |
Jun 26, 2007 | 34.91 | 35.40 | 34.86 | 35.02 | 22,018,260 | +0.11(+0.31%) |
Jun 25, 2007 | 35.04 | 35.13 | 34.82 | 34.91 | 24,411,724 | -0.01(-0.02%) |
Jun 22, 2007 | 35.23 | 35.36 | 34.92 | 34.92 | 28,081,460 | -0.41(-1.16%) |
Jun 21, 2007 | 35.47 | 35.62 | 35.10 | 35.33 | 22,617,740 | -0.15(-0.41%) |
Jun 20, 2007 | 35.66 | 35.96 | 35.45 | 35.47 | 28,140,528 | -0.16(-0.45%) |
Jun 19, 2007 | 35.72 | 35.75 | 34.88 | 35.63 | 20,337,360 | -0.22(-0.61%) |
Jun 18, 2007 | 36.01 | 36.10 | 35.82 | 35.85 | 15,111,870 | -0.17(-0.47%) |
Jun 15, 2007 | 36.02 | 36.27 | 35.93 | 36.02 | 31,213,090 | +0.04(+0.12%) |
Jun 14, 2007 | 35.99 | 36.25 | 35.76 | 35.98 | 18,310,170 | -0.16(-0.44%) |
Jun 13, 2007 | 35.91 | 36.17 | 35.75 | 36.14 | 19,371,706 | +0.43(+1.21%) |
Jun 12, 2007 | 36.22 | 36.37 | 35.70 | 35.71 | 26,114,710 | -0.66(-1.81%) |
Jun 11, 2007 | 36.43 | 36.59 | 36.18 | 36.37 | 17,289,972 | -0.20(-0.54%) |
Jun 08, 2007 | 36.32 | 36.61 | 36.21 | 36.56 | 20,185,014 | +0.23(+0.64%) |
Jun 07, 2007 | 36.81 | 37.05 | 36.22 | 36.33 | 33,968,928 | -0.72(-1.95%) |
Jun 06, 2007 | 36.69 | 37.26 | 36.61 | 37.05 | 34,612,072 | +0.17(+0.46%) |
Jun 05, 2007 | 37.27 | 37.38 | 36.77 | 36.88 | 44,830,448 | -0.50(-1.35%) |
Jun 04, 2007 | 36.71 | 37.56 | 36.61 | 37.39 | 74,903,336 | +1.27(+3.52%) |
Jun 01, 2007 | 34.75 | 36.46 | 34.85 | 36.12 | 67,259,296 | +1.37(+3.93%) |
May 31, 2007 | 34.40 | 34.90 | 34.39 | 34.75 | 24,058,766 | +0.35(+1.02%) |
May 30, 2007 | 34.27 | 34.42 | 33.93 | 34.40 | 21,967,886 | +0.13(+0.38%) |
May 29, 2007 | 34.39 | 34.71 | 34.14 | 34.27 | 20,475,918 | +0.02(+0.06%) |
May 25, 2007 | 34.21 | 34.31 | 34.05 | 34.25 | 12,047,694 | +0.19(+0.56%) |
May 24, 2007 | 33.91 | 34.28 | 33.84 | 34.06 | 20,177,808 | +0.23(+0.69%) |
May 23, 2007 | 34.20 | 34.42 | 33.82 | 33.82 | 19,523,378 | -0.15(-0.45%) |
May 22, 2007 | 34.00 | 34.17 | 33.93 | 33.98 | 15,241,673 | -0.06(-0.17%) |
May 21, 2007 | 34.57 | 34.61 | 34.04 | 34.04 | 28,794,688 | -0.47(-1.38%) |
May 18, 2007 | 34.43 | 34.58 | 34.44 | 34.51 | 18,824,222 | +0.12(+0.34%) |
May 17, 2007 | 34.39 | 34.66 | 34.33 | 34.39 | 17,305,060 | -0.05(-0.15%) |
May 16, 2007 | 34.67 | 34.85 | 34.30 | 34.44 | 26,064,906 | -0.32(-0.92%) |
May 15, 2007 | 34.93 | 35.12 | 34.61 | 34.77 | 26,544,876 | -0.16(-0.46%) |
May 14, 2007 | 34.90 | 35.04 | 34.67 | 34.93 | 17,767,904 | +0.04(+0.13%) |
May 11, 2007 | 34.93 | 34.98 | 34.61 | 34.88 | 21,763,906 | +0.02(+0.06%) |
May 10, 2007 | 34.69 | 35.28 | 34.64 | 34.86 | 24,450,870 | -0.13(-0.38%) |
May 09, 2007 | 35.12 | 35.25 | 34.93 | 34.99 | 20,855,084 | -0.12(-0.35%) |
May 08, 2007 | 35.31 | 35.51 | 35.10 | 35.12 | 13,933,578 | -0.37(-1.05%) |
May 07, 2007 | 35.36 | 35.69 | 35.25 | 35.49 | 12,202,948 | +0.25(+0.70%) |
May 04, 2007 | 35.31 | 35.41 | 35.08 | 35.24 | 13,157,189 | -0.07(-0.19%) |
May 03, 2007 | 35.42 | 35.59 | 35.19 | 35.31 | 15,044,693 | +0.06(+0.17%) |
May 02, 2007 | 35.26 | 35.58 | 35.17 | 35.25 | 16,598,812 | -0.04(-0.10%) |