Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.58 | 32.61 | 31.12 | 31.17 | 5,939,980 | -0.54(-1.69%) |
Jul 30, 2007 | 31.17 | 31.79 | 31.08 | 31.71 | 5,841,957 | +0.47(+1.51%) |
Jul 27, 2007 | 32.12 | 32.12 | 31.24 | 31.24 | 6,538,700 | -0.72(-2.24%) |
Jul 26, 2007 | 32.29 | 33.03 | 31.48 | 31.95 | 7,930,041 | -0.57(-1.75%) |
Jul 25, 2007 | 32.94 | 33.08 | 32.09 | 32.52 | 4,440,520 | -0.04(-0.12%) |
Jul 24, 2007 | 33.01 | 33.20 | 32.53 | 32.56 | 4,488,977 | -0.70(-2.11%) |
Jul 23, 2007 | 33.26 | 33.59 | 33.16 | 33.26 | 3,349,166 | +0.19(+0.58%) |
Jul 20, 2007 | 33.50 | 33.51 | 32.61 | 33.07 | 6,130,789 | -0.50(-1.50%) |
Jul 19, 2007 | 33.38 | 33.82 | 33.28 | 33.57 | 3,799,618 | +0.42(+1.26%) |
Jul 18, 2007 | 33.56 | 33.57 | 32.74 | 33.16 | 4,347,182 | -0.28(-0.83%) |
Jul 17, 2007 | 33.36 | 33.56 | 33.21 | 33.44 | 4,013,002 | +0.18(+0.54%) |
Jul 16, 2007 | 32.95 | 33.50 | 32.89 | 33.26 | 5,421,274 | +0.27(+0.82%) |
Jul 13, 2007 | 32.81 | 33.06 | 32.65 | 32.99 | 3,232,288 | +0.26(+0.81%) |
Jul 12, 2007 | 32.10 | 32.75 | 32.02 | 32.72 | 4,306,966 | +0.70(+2.19%) |
Jul 11, 2007 | 31.61 | 32.33 | 31.59 | 32.02 | 4,929,598 | +0.50(+1.60%) |
Jul 10, 2007 | 31.75 | 32.05 | 31.25 | 31.52 | 6,107,899 | -0.62(-1.92%) |
Jul 09, 2007 | 32.00 | 32.36 | 31.95 | 32.13 | 3,640,291 | +0.30(+0.94%) |
Jul 06, 2007 | 31.70 | 31.90 | 31.48 | 31.83 | 2,907,473 | +0.26(+0.84%) |
Jul 05, 2007 | 31.67 | 31.78 | 31.34 | 31.57 | 2,140,362 | -0.09(-0.29%) |
Jul 03, 2007 | 31.52 | 31.73 | 31.45 | 31.66 | 1,342,898 | +0.23(+0.72%) |
Jul 02, 2007 | 31.12 | 31.44 | 30.95 | 31.44 | 4,010,238 | +0.44(+1.43%) |
Jun 29, 2007 | 31.38 | 31.60 | 30.74 | 30.99 | 4,669,852 | -0.35(-1.12%) |
Jun 28, 2007 | 31.20 | 31.52 | 31.10 | 31.34 | 3,065,275 | +0.03(+0.11%) |
Jun 27, 2007 | 31.15 | 31.34 | 30.95 | 31.31 | 4,495,455 | -0.24(-0.76%) |
Jun 26, 2007 | 31.75 | 31.91 | 31.34 | 31.55 | 3,421,492 | +0.02(+0.06%) |
Jun 25, 2007 | 32.16 | 32.22 | 31.36 | 31.53 | 3,178,359 | -0.09(-0.27%) |
Jun 22, 2007 | 31.72 | 32.03 | 31.42 | 31.61 | 5,969,728 | -0.24(-0.75%) |
Jun 21, 2007 | 31.82 | 32.15 | 31.65 | 31.85 | 4,040,052 | +0.03(+0.10%) |
Jun 20, 2007 | 33.07 | 33.07 | 31.82 | 31.82 | 4,517,502 | -0.70(-2.16%) |
Jun 19, 2007 | 32.36 | 32.58 | 32.25 | 32.52 | 3,743,142 | +0.07(+0.22%) |
Jun 18, 2007 | 32.20 | 32.70 | 32.16 | 32.45 | 4,169,130 | +0.20(+0.62%) |
Jun 15, 2007 | 32.08 | 32.42 | 31.78 | 32.25 | 5,604,293 | +0.19(+0.58%) |
Jun 14, 2007 | 31.93 | 32.34 | 31.91 | 32.06 | 3,758,846 | +0.14(+0.44%) |
Jun 13, 2007 | 31.28 | 31.95 | 31.22 | 31.93 | 3,982,637 | +0.72(+2.29%) |
Jun 12, 2007 | 31.65 | 31.75 | 31.19 | 31.21 | 3,309,754 | -0.51(-1.61%) |
Jun 11, 2007 | 31.58 | 32.03 | 31.36 | 31.72 | 3,914,405 | +0.14(+0.44%) |
Jun 08, 2007 | 31.15 | 31.59 | 30.91 | 31.58 | 4,248,560 | +0.43(+1.38%) |
Jun 07, 2007 | 31.63 | 31.77 | 31.08 | 31.15 | 4,529,582 | -0.62(-1.94%) |
Jun 06, 2007 | 32.03 | 32.07 | 31.60 | 31.77 | 4,057,839 | -0.26(-0.81%) |
Jun 05, 2007 | 31.78 | 32.37 | 31.69 | 32.03 | 3,770,927 | +0.01(+0.02%) |
Jun 04, 2007 | 32.32 | 32.37 | 31.85 | 32.02 | 2,854,621 | -0.30(-0.92%) |
Jun 01, 2007 | 32.08 | 32.61 | 32.08 | 32.32 | 3,157,540 | +0.23(+0.72%) |
May 31, 2007 | 32.05 | 32.35 | 31.91 | 32.08 | 4,996,795 | +0.33(+1.04%) |
May 30, 2007 | 31.34 | 31.80 | 31.19 | 31.75 | 5,163,657 | +0.41(+1.31%) |
May 29, 2007 | 31.42 | 31.55 | 31.18 | 31.34 | 3,002,305 | +0.04(+0.13%) |
May 25, 2007 | 31.26 | 31.40 | 31.20 | 31.30 | 2,781,836 | +0.17(+0.53%) |
May 24, 2007 | 31.23 | 31.60 | 31.01 | 31.14 | 4,913,742 | -0.09(-0.30%) |
May 23, 2007 | 30.69 | 31.61 | 30.63 | 31.23 | 6,054,641 | +0.77(+2.52%) |
May 22, 2007 | 30.51 | 30.72 | 30.35 | 30.46 | 2,938,430 | -0.11(-0.37%) |
May 21, 2007 | 30.40 | 30.67 | 30.36 | 30.57 | 3,333,056 | +0.17(+0.54%) |
May 18, 2007 | 30.45 | 30.73 | 30.09 | 30.41 | 3,628,830 | +0.06(+0.20%) |
May 17, 2007 | 30.46 | 30.52 | 30.24 | 30.35 | 2,488,129 | -0.19(-0.63%) |
May 16, 2007 | 30.31 | 30.54 | 30.23 | 30.54 | 2,987,356 | +0.23(+0.76%) |
May 15, 2007 | 30.30 | 30.64 | 30.22 | 30.31 | 4,077,620 | -0.05(-0.15%) |
May 14, 2007 | 30.56 | 30.91 | 30.24 | 30.36 | 2,951,416 | -0.21(-0.67%) |
May 11, 2007 | 30.30 | 30.57 | 30.24 | 30.56 | 3,572,896 | +0.27(+0.90%) |
May 10, 2007 | 30.85 | 31.03 | 30.26 | 30.29 | 5,541,778 | -0.56(-1.82%) |
May 09, 2007 | 30.73 | 30.99 | 30.61 | 30.85 | 5,236,140 | -0.07(-0.21%) |
May 08, 2007 | 31.09 | 31.29 | 30.91 | 30.92 | 4,449,618 | -0.04(-0.13%) |
May 07, 2007 | 31.03 | 31.28 | 30.87 | 30.96 | 6,833,650 | -0.07(-0.23%) |
May 04, 2007 | 30.91 | 31.42 | 30.86 | 31.03 | 3,850,524 | +0.13(+0.41%) |
May 03, 2007 | 30.83 | 30.97 | 30.74 | 30.91 | 4,456,344 | +0.15(+0.47%) |
May 02, 2007 | 30.46 | 30.96 | 30.29 | 30.76 | 5,298,768 | +0.24(+0.78%) |