Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.05 | 38.15 | 37.02 | 37.12 | 1,805,782 | -0.29(-0.78%) |
Jul 30, 2007 | 36.09 | 37.55 | 35.98 | 37.41 | 1,619,991 | +1.30(+3.61%) |
Jul 27, 2007 | 36.54 | 37.10 | 35.77 | 36.11 | 1,918,438 | -0.95(-2.57%) |
Jul 26, 2007 | 37.43 | 37.84 | 36.68 | 37.06 | 2,652,630 | -1.51(-3.93%) |
Jul 25, 2007 | 39.20 | 39.24 | 37.86 | 38.58 | 1,856,545 | -0.70(-1.79%) |
Jul 24, 2007 | 39.55 | 39.99 | 39.07 | 39.28 | 1,368,674 | -0.67(-1.68%) |
Jul 23, 2007 | 40.26 | 40.31 | 39.72 | 39.95 | 1,226,037 | +0.33(+0.82%) |
Jul 20, 2007 | 40.26 | 40.47 | 39.35 | 39.63 | 2,252,203 | -0.15(-0.38%) |
Jul 19, 2007 | 39.73 | 39.88 | 38.94 | 39.77 | 1,958,299 | +0.77(+1.99%) |
Jul 18, 2007 | 38.30 | 39.18 | 38.09 | 39.00 | 2,083,560 | +1.09(+2.88%) |
Jul 17, 2007 | 37.96 | 38.11 | 37.70 | 37.91 | 802,330 | +0.16(+0.42%) |
Jul 16, 2007 | 37.98 | 38.06 | 37.35 | 37.75 | 1,393,545 | -0.23(-0.60%) |
Jul 13, 2007 | 37.87 | 38.21 | 37.61 | 37.98 | 1,302,239 | +0.36(+0.96%) |
Jul 12, 2007 | 36.70 | 37.78 | 36.61 | 37.62 | 2,182,247 | +1.59(+4.40%) |
Jul 11, 2007 | 36.22 | 36.39 | 35.88 | 36.03 | 1,193,785 | -0.18(-0.49%) |
Jul 10, 2007 | 36.28 | 36.83 | 35.99 | 36.21 | 1,543,449 | -0.18(-0.51%) |
Jul 09, 2007 | 36.28 | 36.68 | 36.02 | 36.39 | 1,890,955 | +0.40(+1.10%) |
Jul 06, 2007 | 34.08 | 36.13 | 34.09 | 36.00 | 2,666,712 | +1.91(+5.61%) |
Jul 05, 2007 | 33.48 | 34.21 | 33.33 | 34.09 | 1,638,729 | +0.12(+0.36%) |
Jul 03, 2007 | 33.91 | 34.41 | 33.70 | 33.96 | 954,279 | -0.11(-0.34%) |
Jul 02, 2007 | 33.89 | 34.09 | 33.50 | 34.08 | 757,131 | +0.77(+2.33%) |
Jun 29, 2007 | 33.25 | 33.55 | 33.14 | 33.30 | 906,922 | +0.36(+1.10%) |
Jun 28, 2007 | 32.99 | 33.50 | 32.87 | 32.94 | 1,374,842 | -0.55(-1.66%) |
Jun 27, 2007 | 32.75 | 33.50 | 32.67 | 33.50 | 1,143,490 | +0.30(+0.90%) |
Jun 26, 2007 | 33.37 | 33.57 | 32.82 | 33.20 | 1,922,469 | -0.38(-1.13%) |
Jun 25, 2007 | 33.92 | 34.13 | 33.51 | 33.58 | 1,096,915 | -0.74(-2.16%) |
Jun 22, 2007 | 34.42 | 34.64 | 34.18 | 34.32 | 1,302,750 | -0.62(-1.76%) |
Jun 21, 2007 | 34.91 | 35.04 | 34.34 | 34.93 | 1,294,233 | -0.10(-0.28%) |
Jun 20, 2007 | 36.03 | 36.03 | 34.78 | 35.03 | 2,126,941 | -1.04(-2.88%) |
Jun 19, 2007 | 35.43 | 36.15 | 35.35 | 36.07 | 1,078,404 | +0.23(+0.64%) |
Jun 18, 2007 | 36.10 | 36.38 | 35.76 | 35.84 | 1,014,695 | -0.17(-0.46%) |
Jun 15, 2007 | 35.81 | 36.16 | 35.57 | 36.01 | 1,794,766 | +0.44(+1.24%) |
Jun 14, 2007 | 35.56 | 36.02 | 35.42 | 35.57 | 1,544,130 | +0.10(+0.27%) |
Jun 13, 2007 | 35.25 | 35.59 | 35.14 | 35.47 | 1,503,475 | +0.11(+0.30%) |
Jun 12, 2007 | 35.47 | 36.21 | 35.06 | 35.36 | 999,591 | -0.68(-1.88%) |
Jun 11, 2007 | 36.13 | 36.59 | 35.69 | 36.04 | 1,070,568 | +0.39(+1.09%) |
Jun 08, 2007 | 36.10 | 36.10 | 34.89 | 35.65 | 1,228,763 | -0.04(-0.10%) |
Jun 07, 2007 | 36.39 | 36.95 | 35.66 | 35.69 | 1,223,880 | -1.62(-4.34%) |
Jun 06, 2007 | 36.97 | 37.62 | 36.87 | 37.31 | 1,052,348 | -0.33(-0.89%) |
Jun 05, 2007 | 37.77 | 37.93 | 37.22 | 37.64 | 897,610 | -0.63(-1.66%) |
Jun 04, 2007 | 37.56 | 38.31 | 37.51 | 38.28 | 949,163 | +0.30(+0.79%) |
Jun 01, 2007 | 36.85 | 37.98 | 37.00 | 37.98 | 1,196,057 | +1.24(+3.38%) |
May 31, 2007 | 35.90 | 36.80 | 35.93 | 36.74 | 1,611,815 | +0.38(+1.04%) |
May 30, 2007 | 35.62 | 36.40 | 35.64 | 36.36 | 1,162,555 | -0.09(-0.24%) |
May 29, 2007 | 36.83 | 36.97 | 36.33 | 36.45 | 954,733 | -0.77(-2.06%) |
May 25, 2007 | 37.05 | 37.34 | 36.85 | 37.21 | 474,811 | +0.22(+0.60%) |
May 24, 2007 | 37.69 | 37.95 | 36.96 | 36.99 | 1,251,923 | -0.90(-2.37%) |
May 23, 2007 | 38.07 | 38.30 | 37.73 | 37.89 | 686,608 | +0.44(+1.18%) |
May 22, 2007 | 38.20 | 38.49 | 37.34 | 37.45 | 867,061 | -0.61(-1.60%) |
May 21, 2007 | 37.78 | 38.40 | 37.62 | 38.06 | 904,083 | +0.40(+1.05%) |
May 18, 2007 | 37.73 | 37.95 | 37.48 | 37.66 | 1,088,947 | +0.58(+1.57%) |
May 17, 2007 | 37.07 | 37.28 | 36.88 | 37.08 | 692,854 | -0.42(-1.13%) |
May 16, 2007 | 37.34 | 37.82 | 37.11 | 37.50 | 1,915,510 | +0.00(+0.00%) |
May 15, 2007 | 37.25 | 38.43 | 37.25 | 37.50 | 1,689,833 | -0.25(-0.65%) |
May 14, 2007 | 38.13 | 39.30 | 34.88 | 37.75 | 2,067,207 | -0.24(-0.63%) |
May 11, 2007 | 37.60 | 38.20 | 37.60 | 37.99 | 935,313 | +0.30(+0.79%) |
May 10, 2007 | 38.48 | 38.71 | 37.58 | 37.69 | 1,747,821 | -1.37(-3.52%) |
May 09, 2007 | 38.67 | 39.44 | 38.56 | 39.06 | 1,554,806 | +0.26(+0.68%) |
May 08, 2007 | 39.19 | 39.23 | 38.57 | 38.80 | 786,431 | -0.78(-1.98%) |
May 07, 2007 | 39.55 | 39.85 | 39.41 | 39.58 | 715,416 | +0.66(+1.70%) |
May 04, 2007 | 39.77 | 39.85 | 38.77 | 38.92 | 1,106,943 | -0.57(-1.45%) |
May 03, 2007 | 39.75 | 39.81 | 39.05 | 39.49 | 1,212,750 | -0.41(-1.04%) |
May 02, 2007 | 39.02 | 39.99 | 39.02 | 39.91 | 996,070 | +0.85(+2.16%) |