Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.07 | 39.23 | 37.91 | 38.25 | 3,433,559 | +0.49(+1.29%) |
Jul 30, 2007 | 37.69 | 38.45 | 37.01 | 37.76 | 4,982,174 | +0.20(+0.54%) |
Jul 27, 2007 | 36.59 | 38.35 | 36.37 | 37.56 | 4,976,636 | +1.09(+2.99%) |
Jul 26, 2007 | 39.25 | 39.32 | 35.86 | 36.47 | 5,450,232 | -3.29(-8.28%) |
Jul 25, 2007 | 38.62 | 39.99 | 38.50 | 39.76 | 5,299,908 | +1.39(+3.62%) |
Jul 24, 2007 | 37.59 | 40.07 | 37.32 | 38.38 | 9,673,432 | +1.41(+3.81%) |
Jul 23, 2007 | 37.04 | 37.45 | 36.73 | 36.97 | 4,035,730 | +0.24(+0.65%) |
Jul 20, 2007 | 36.83 | 37.27 | 36.40 | 36.73 | 2,298,290 | -0.54(-1.44%) |
Jul 19, 2007 | 37.71 | 38.28 | 37.04 | 37.27 | 2,437,796 | -0.61(-1.62%) |
Jul 18, 2007 | 37.95 | 38.01 | 37.29 | 37.88 | 1,881,272 | -0.56(-1.44%) |
Jul 17, 2007 | 38.05 | 38.74 | 38.00 | 38.43 | 2,011,678 | +0.18(+0.48%) |
Jul 16, 2007 | 37.80 | 38.59 | 37.56 | 38.25 | 3,379,686 | +0.39(+1.04%) |
Jul 13, 2007 | 37.75 | 38.23 | 37.13 | 37.86 | 1,613,668 | +0.57(+1.54%) |
Jul 12, 2007 | 37.54 | 38.03 | 37.15 | 37.29 | 1,960,101 | +0.15(+0.41%) |
Jul 11, 2007 | 37.29 | 37.30 | 36.39 | 37.13 | 2,301,957 | +0.65(+1.78%) |
Jul 10, 2007 | 36.89 | 37.01 | 35.95 | 36.48 | 1,915,127 | -0.59(-1.60%) |
Jul 09, 2007 | 37.08 | 37.35 | 36.90 | 37.07 | 2,116,901 | +0.33(+0.91%) |
Jul 06, 2007 | 36.94 | 37.54 | 36.56 | 36.74 | 2,329,333 | -0.15(-0.41%) |
Jul 05, 2007 | 36.61 | 37.17 | 36.35 | 36.89 | 1,660,033 | +0.31(+0.84%) |
Jul 03, 2007 | 37.31 | 37.31 | 36.09 | 36.59 | 1,145,858 | -0.45(-1.21%) |
Jul 02, 2007 | 36.54 | 37.32 | 36.17 | 37.04 | 2,261,414 | +1.27(+3.56%) |
Jun 29, 2007 | 35.38 | 36.34 | 35.37 | 35.76 | 2,596,718 | +0.38(+1.08%) |
Jun 28, 2007 | 35.29 | 35.78 | 35.23 | 35.38 | 2,382,263 | +0.09(+0.24%) |
Jun 27, 2007 | 34.74 | 35.47 | 33.74 | 35.29 | 3,635,641 | +0.56(+1.60%) |
Jun 26, 2007 | 36.13 | 36.13 | 34.54 | 34.74 | 3,181,674 | -1.06(-2.97%) |
Jun 25, 2007 | 36.40 | 36.86 | 35.27 | 35.80 | 4,297,752 | -1.00(-2.70%) |
Jun 22, 2007 | 34.84 | 36.80 | 34.78 | 36.80 | 12,269,184 | +1.18(+3.30%) |
Jun 21, 2007 | 33.59 | 35.71 | 33.14 | 35.62 | 4,214,394 | +2.34(+7.05%) |
Jun 20, 2007 | 33.52 | 34.38 | 33.24 | 33.28 | 2,518,359 | -0.50(-1.47%) |
Jun 19, 2007 | 33.46 | 33.92 | 33.09 | 33.77 | 1,489,114 | +0.24(+0.71%) |
Jun 18, 2007 | 34.07 | 34.17 | 33.26 | 33.53 | 1,958,178 | -0.24(-0.71%) |
Jun 15, 2007 | 33.77 | 34.17 | 33.51 | 33.77 | 3,302,885 | +0.71(+2.14%) |
Jun 14, 2007 | 32.48 | 33.50 | 32.44 | 33.06 | 3,031,833 | +0.54(+1.65%) |
Jun 13, 2007 | 31.10 | 32.53 | 31.05 | 32.53 | 3,603,926 | +1.62(+5.23%) |
Jun 12, 2007 | 32.27 | 32.92 | 30.77 | 30.91 | 3,808,103 | -1.44(-4.44%) |
Jun 11, 2007 | 32.53 | 33.32 | 32.16 | 32.35 | 3,346,262 | -1.19(-3.54%) |
Jun 08, 2007 | 31.35 | 34.01 | 31.34 | 33.53 | 4,597,686 | +1.68(+5.29%) |
Jun 07, 2007 | 33.01 | 33.11 | 31.58 | 31.85 | 2,857,210 | -1.20(-3.62%) |
Jun 06, 2007 | 33.40 | 34.27 | 32.54 | 33.05 | 1,947,384 | -0.35(-1.06%) |
Jun 05, 2007 | 33.23 | 33.82 | 32.93 | 33.40 | 2,078,562 | -0.14(-0.43%) |
Jun 04, 2007 | 33.64 | 34.05 | 33.50 | 33.54 | 1,759,225 | -0.34(-1.02%) |
Jun 01, 2007 | 33.61 | 34.33 | 33.60 | 33.89 | 3,038,219 | +0.66(+1.99%) |
May 31, 2007 | 33.50 | 33.81 | 32.97 | 33.23 | 2,170,703 | -0.10(-0.29%) |
May 30, 2007 | 32.45 | 33.40 | 31.28 | 33.32 | 2,471,307 | +0.87(+2.68%) |
May 29, 2007 | 32.07 | 32.51 | 31.77 | 32.45 | 2,546,275 | +0.38(+1.19%) |
May 25, 2007 | 31.77 | 32.20 | 31.58 | 32.07 | 1,905,488 | +0.47(+1.48%) |
May 24, 2007 | 32.60 | 32.85 | 30.86 | 31.60 | 3,485,558 | -0.90(-2.77%) |
May 23, 2007 | 32.72 | 33.54 | 32.49 | 32.50 | 2,905,864 | +0.01(+0.03%) |
May 22, 2007 | 32.66 | 32.72 | 32.11 | 32.49 | 2,643,602 | -0.17(-0.53%) |
May 21, 2007 | 32.44 | 32.89 | 32.07 | 32.66 | 4,581,984 | +0.29(+0.89%) |
May 18, 2007 | 31.78 | 33.05 | 31.47 | 32.38 | 10,308,650 | +0.79(+2.52%) |
May 17, 2007 | 32.41 | 32.45 | 31.50 | 31.58 | 4,464,550 | -0.82(-2.54%) |
May 16, 2007 | 32.66 | 33.02 | 31.98 | 32.40 | 3,096,304 | -0.22(-0.67%) |
May 15, 2007 | 33.05 | 33.38 | 32.59 | 32.62 | 3,044,633 | -0.16(-0.50%) |
May 14, 2007 | 34.06 | 34.14 | 32.60 | 32.79 | 3,522,119 | -1.27(-3.74%) |
May 11, 2007 | 33.52 | 34.17 | 33.31 | 34.06 | 3,229,385 | +0.65(+1.95%) |
May 10, 2007 | 34.07 | 33.66 | 32.98 | 33.41 | 4,247,358 | -0.26(-0.77%) |
May 09, 2007 | 33.02 | 33.87 | 32.63 | 33.67 | 4,951,348 | +0.15(+0.46%) |
May 08, 2007 | 35.84 | 36.08 | 32.30 | 33.51 | 29,502,646 | +2.83(+9.23%) |
May 07, 2007 | 30.03 | 31.17 | 30.01 | 30.68 | 4,601,461 | +1.04(+3.52%) |
May 04, 2007 | 30.29 | 30.70 | 29.51 | 29.64 | 6,106,048 | -0.65(-2.15%) |
May 03, 2007 | 30.29 | 30.39 | 29.32 | 30.29 | 5,623,556 | +0.87(+2.96%) |
May 02, 2007 | 29.17 | 29.99 | 28.79 | 29.42 | 3,493,415 | +0.25(+0.85%) |