Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.35 | 35.44 | 34.13 | 34.15 | 1,059,842 | -0.76(-2.17%) |
Jul 30, 2007 | 34.46 | 35.27 | 34.38 | 34.90 | 1,227,201 | +0.58(+1.68%) |
Jul 27, 2007 | 34.80 | 35.17 | 34.11 | 34.33 | 1,350,880 | -0.60(-1.70%) |
Jul 26, 2007 | 35.63 | 35.67 | 34.21 | 34.92 | 1,944,462 | -0.54(-1.53%) |
Jul 25, 2007 | 35.58 | 35.83 | 35.24 | 35.46 | 1,084,818 | -0.08(-0.23%) |
Jul 24, 2007 | 36.08 | 36.15 | 35.42 | 35.54 | 1,275,189 | -0.90(-2.48%) |
Jul 23, 2007 | 37.25 | 37.25 | 36.36 | 36.45 | 653,020 | -0.72(-1.94%) |
Jul 20, 2007 | 37.71 | 37.80 | 37.08 | 37.17 | 869,679 | -0.60(-1.58%) |
Jul 19, 2007 | 37.18 | 37.90 | 37.10 | 37.76 | 1,326,216 | +0.66(+1.77%) |
Jul 18, 2007 | 35.81 | 37.22 | 35.68 | 37.10 | 1,523,419 | +1.15(+3.21%) |
Jul 17, 2007 | 36.31 | 36.58 | 35.83 | 35.95 | 835,259 | -0.11(-0.30%) |
Jul 16, 2007 | 36.50 | 36.63 | 35.83 | 36.06 | 749,239 | -0.44(-1.21%) |
Jul 13, 2007 | 36.07 | 36.64 | 36.06 | 36.50 | 640,605 | +0.37(+1.02%) |
Jul 12, 2007 | 36.54 | 36.64 | 35.88 | 36.13 | 862,417 | -0.15(-0.42%) |
Jul 11, 2007 | 36.42 | 36.63 | 36.14 | 36.28 | 755,557 | -0.19(-0.52%) |
Jul 10, 2007 | 36.63 | 36.85 | 36.39 | 36.47 | 716,148 | -0.28(-0.76%) |
Jul 09, 2007 | 36.54 | 36.96 | 36.54 | 36.75 | 661,667 | +0.25(+0.69%) |
Jul 06, 2007 | 36.45 | 36.74 | 36.30 | 36.50 | 588,071 | +0.05(+0.15%) |
Jul 05, 2007 | 36.62 | 36.72 | 36.08 | 36.45 | 905,770 | -0.05(-0.15%) |
Jul 03, 2007 | 36.11 | 36.54 | 35.95 | 36.50 | 414,802 | +0.55(+1.53%) |
Jul 02, 2007 | 35.80 | 36.01 | 35.57 | 35.95 | 885,696 | +0.40(+1.12%) |
Jun 29, 2007 | 35.26 | 35.80 | 35.27 | 35.55 | 876,738 | +0.29(+0.82%) |
Jun 28, 2007 | 35.63 | 35.90 | 35.15 | 35.26 | 1,057,760 | -0.37(-1.04%) |
Jun 27, 2007 | 35.28 | 35.80 | 34.63 | 35.63 | 1,550,855 | +0.35(+1.00%) |
Jun 26, 2007 | 36.73 | 36.79 | 35.11 | 35.28 | 1,644,061 | -1.34(-3.65%) |
Jun 25, 2007 | 36.97 | 36.99 | 36.27 | 36.62 | 869,733 | -0.35(-0.95%) |
Jun 22, 2007 | 37.40 | 37.42 | 36.88 | 36.97 | 599,258 | -0.57(-1.51%) |
Jun 21, 2007 | 37.22 | 37.62 | 36.92 | 37.54 | 418,904 | +0.53(+1.44%) |
Jun 20, 2007 | 37.89 | 38.23 | 36.93 | 37.00 | 678,405 | -0.85(-2.24%) |
Jun 19, 2007 | 38.14 | 38.14 | 37.83 | 37.85 | 656,235 | -0.36(-0.94%) |
Jun 18, 2007 | 38.02 | 38.40 | 37.83 | 38.21 | 477,433 | +0.21(+0.55%) |
Jun 15, 2007 | 37.89 | 38.15 | 37.77 | 38.01 | 714,986 | +0.35(+0.93%) |
Jun 14, 2007 | 37.33 | 37.78 | 37.33 | 37.65 | 480,759 | +0.52(+1.41%) |
Jun 13, 2007 | 36.49 | 37.21 | 36.45 | 37.13 | 742,255 | +0.82(+2.26%) |
Jun 12, 2007 | 36.26 | 36.83 | 36.12 | 36.31 | 928,706 | +0.05(+0.15%) |
Jun 11, 2007 | 36.15 | 36.41 | 35.77 | 36.26 | 624,310 | +0.14(+0.40%) |
Jun 08, 2007 | 35.90 | 36.29 | 35.73 | 36.11 | 662,867 | +0.09(+0.25%) |
Jun 07, 2007 | 36.88 | 37.05 | 35.89 | 36.02 | 863,043 | -0.86(-2.32%) |
Jun 06, 2007 | 37.65 | 37.65 | 36.82 | 36.88 | 1,063,389 | -0.84(-2.22%) |
Jun 05, 2007 | 38.85 | 38.60 | 37.30 | 37.72 | 1,410,795 | -0.95(-2.45%) |
Jun 04, 2007 | 38.02 | 38.67 | 37.88 | 38.66 | 620,098 | +0.77(+2.02%) |
Jun 01, 2007 | 38.10 | 38.28 | 37.87 | 37.90 | 540,507 | -0.02(-0.05%) |
May 31, 2007 | 37.89 | 37.97 | 37.56 | 37.92 | 1,017,719 | +0.24(+0.65%) |
May 30, 2007 | 37.09 | 37.67 | 36.73 | 37.67 | 818,520 | +0.69(+1.85%) |
May 29, 2007 | 36.75 | 37.11 | 36.68 | 36.99 | 685,112 | +0.24(+0.66%) |
May 25, 2007 | 36.76 | 36.99 | 36.57 | 36.74 | 429,213 | +0.34(+0.94%) |
May 24, 2007 | 36.83 | 37.31 | 36.30 | 36.40 | 1,090,215 | -0.51(-1.39%) |
May 23, 2007 | 36.95 | 37.23 | 36.82 | 36.91 | 657,233 | +0.07(+0.20%) |
May 22, 2007 | 36.90 | 37.19 | 36.78 | 36.84 | 563,325 | -0.01(-0.02%) |
May 21, 2007 | 36.61 | 37.11 | 36.57 | 36.85 | 644,152 | +0.20(+0.54%) |
May 18, 2007 | 35.65 | 36.88 | 35.65 | 36.65 | 925,628 | +0.52(+1.45%) |
May 17, 2007 | 35.30 | 36.43 | 35.30 | 36.13 | 1,045,397 | +0.69(+1.96%) |
May 16, 2007 | 35.07 | 35.55 | 34.85 | 35.44 | 696,252 | +0.42(+1.21%) |
May 15, 2007 | 35.62 | 35.71 | 34.96 | 35.01 | 677,075 | -0.61(-1.72%) |
May 14, 2007 | 35.45 | 35.80 | 35.25 | 35.62 | 722,635 | +0.25(+0.71%) |
May 11, 2007 | 34.98 | 35.60 | 34.92 | 35.37 | 578,861 | +0.48(+1.37%) |
May 10, 2007 | 35.52 | 35.53 | 34.61 | 34.89 | 930,258 | -0.76(-2.13%) |
May 09, 2007 | 36.17 | 36.05 | 34.97 | 35.65 | 1,175,681 | -0.78(-2.15%) |
May 08, 2007 | 36.58 | 36.58 | 35.85 | 36.44 | 536,627 | -0.25(-0.69%) |
May 07, 2007 | 36.52 | 36.81 | 36.38 | 36.69 | 469,396 | +0.17(+0.47%) |
May 04, 2007 | 36.54 | 36.76 | 36.39 | 36.52 | 582,519 | +0.02(+0.05%) |
May 03, 2007 | 36.40 | 36.50 | 36.05 | 36.50 | 462,729 | +0.10(+0.27%) |
May 02, 2007 | 36.15 | 36.49 | 36.01 | 36.40 | 560,128 | +0.34(+0.95%) |