Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.64 | 39.36 | 38.50 | 38.75 | 969,211 | +0.11(+0.28%) |
Jul 30, 2007 | 38.24 | 38.75 | 38.04 | 38.64 | 1,009,227 | +0.67(+1.77%) |
Jul 27, 2007 | 37.29 | 38.33 | 37.00 | 37.97 | 1,146,195 | +0.79(+2.12%) |
Jul 26, 2007 | 37.56 | 38.22 | 36.65 | 37.18 | 1,745,937 | -0.47(-1.26%) |
Jul 25, 2007 | 37.45 | 37.87 | 37.07 | 37.66 | 994,234 | +0.37(+0.98%) |
Jul 24, 2007 | 37.97 | 38.04 | 37.11 | 37.29 | 552,735 | -0.91(-2.38%) |
Jul 23, 2007 | 38.50 | 38.89 | 38.10 | 38.20 | 416,172 | -0.20(-0.51%) |
Jul 20, 2007 | 39.18 | 39.21 | 38.38 | 38.40 | 562,359 | -0.85(-2.16%) |
Jul 19, 2007 | 38.92 | 39.32 | 38.89 | 39.25 | 263,501 | +0.29(+0.73%) |
Jul 18, 2007 | 38.74 | 38.99 | 38.42 | 38.96 | 453,554 | +0.13(+0.33%) |
Jul 17, 2007 | 38.89 | 39.12 | 38.70 | 38.83 | 1,281,239 | +0.09(+0.23%) |
Jul 16, 2007 | 38.89 | 38.99 | 38.61 | 38.74 | 470,476 | -0.22(-0.56%) |
Jul 13, 2007 | 38.89 | 39.02 | 38.62 | 38.96 | 283,864 | +0.01(+0.03%) |
Jul 12, 2007 | 38.99 | 39.31 | 38.65 | 38.95 | 436,341 | +0.06(+0.15%) |
Jul 11, 2007 | 38.78 | 38.96 | 38.66 | 38.89 | 277,279 | +0.18(+0.46%) |
Jul 10, 2007 | 39.29 | 39.34 | 38.67 | 38.71 | 377,067 | -0.79(-2.00%) |
Jul 09, 2007 | 39.68 | 39.68 | 39.19 | 39.50 | 208,693 | -0.21(-0.52%) |
Jul 06, 2007 | 39.47 | 39.75 | 39.17 | 39.71 | 329,148 | +0.24(+0.60%) |
Jul 05, 2007 | 39.43 | 39.58 | 38.65 | 39.47 | 1,130,594 | -0.31(-0.77%) |
Jul 03, 2007 | 40.00 | 40.08 | 39.73 | 39.78 | 205,958 | -0.23(-0.57%) |
Jul 02, 2007 | 39.53 | 40.05 | 39.49 | 40.01 | 1,041,950 | +0.40(+1.02%) |
Jun 29, 2007 | 37.02 | 40.18 | 37.02 | 39.60 | 4,285,016 | +2.70(+7.33%) |
Jun 28, 2007 | 36.97 | 37.19 | 36.76 | 36.90 | 683,219 | -0.14(-0.37%) |
Jun 27, 2007 | 36.62 | 37.21 | 36.41 | 37.04 | 691,020 | +0.26(+0.70%) |
Jun 26, 2007 | 36.97 | 37.02 | 36.59 | 36.78 | 604,402 | +0.02(+0.05%) |
Jun 25, 2007 | 36.31 | 36.94 | 36.25 | 36.76 | 607,441 | +0.37(+1.00%) |
Jun 22, 2007 | 36.63 | 36.67 | 36.39 | 36.39 | 669,948 | -0.24(-0.65%) |
Jun 21, 2007 | 36.43 | 36.79 | 36.23 | 36.63 | 443,930 | +0.03(+0.08%) |
Jun 20, 2007 | 36.55 | 36.81 | 36.42 | 36.60 | 459,025 | +0.07(+0.19%) |
Jun 19, 2007 | 36.52 | 36.77 | 36.37 | 36.53 | 382,234 | -0.20(-0.54%) |
Jun 18, 2007 | 36.47 | 36.78 | 36.33 | 36.73 | 541,895 | +0.30(+0.81%) |
Jun 15, 2007 | 36.52 | 36.52 | 36.33 | 36.43 | 727,490 | -0.14(-0.38%) |
Jun 14, 2007 | 36.58 | 36.98 | 36.37 | 36.57 | 480,907 | -0.03(-0.08%) |
Jun 13, 2007 | 36.80 | 36.82 | 36.37 | 36.60 | 575,630 | -0.02(-0.05%) |
Jun 12, 2007 | 36.65 | 36.83 | 36.39 | 36.62 | 948,949 | -0.08(-0.22%) |
Jun 11, 2007 | 37.02 | 37.13 | 36.61 | 36.70 | 456,441 | -0.32(-0.85%) |
Jun 08, 2007 | 36.66 | 37.09 | 36.52 | 37.02 | 420,731 | +0.67(+1.85%) |
Jun 07, 2007 | 37.05 | 37.11 | 36.34 | 36.34 | 853,517 | -0.86(-2.31%) |
Jun 06, 2007 | 37.56 | 37.61 | 37.15 | 37.20 | 1,122,794 | -0.35(-0.92%) |
Jun 05, 2007 | 37.31 | 37.64 | 37.19 | 37.55 | 437,041 | +0.01(+0.03%) |
Jun 04, 2007 | 37.04 | 37.54 | 36.98 | 37.54 | 870,030 | +0.27(+0.72%) |
Jun 01, 2007 | 37.31 | 37.41 | 37.07 | 37.27 | 459,531 | -0.09(-0.24%) |
May 31, 2007 | 36.93 | 37.59 | 36.85 | 37.36 | 739,242 | +0.50(+1.37%) |
May 30, 2007 | 36.49 | 37.17 | 36.46 | 36.86 | 904,171 | +0.29(+0.78%) |
May 29, 2007 | 36.66 | 36.90 | 36.49 | 36.57 | 424,330 | -0.07(-0.19%) |
May 25, 2007 | 36.46 | 36.70 | 36.38 | 36.64 | 387,502 | +0.32(+0.87%) |
May 24, 2007 | 36.39 | 36.80 | 36.27 | 36.33 | 629,728 | -0.07(-0.19%) |
May 23, 2007 | 36.44 | 36.68 | 36.33 | 36.39 | 471,688 | -0.13(-0.35%) |
May 22, 2007 | 36.16 | 36.61 | 36.09 | 36.52 | 614,207 | +0.43(+1.20%) |
May 21, 2007 | 36.04 | 36.23 | 35.61 | 36.09 | 911,465 | +0.02(+0.05%) |
May 18, 2007 | 35.22 | 36.14 | 35.12 | 36.07 | 1,255,202 | +0.86(+2.44%) |
May 17, 2007 | 34.91 | 35.43 | 34.89 | 35.21 | 980,962 | +0.28(+0.79%) |
May 16, 2007 | 34.62 | 34.95 | 34.59 | 34.93 | 1,036,378 | +0.36(+1.03%) |
May 15, 2007 | 35.14 | 35.24 | 34.53 | 34.58 | 1,126,947 | -0.43(-1.24%) |
May 14, 2007 | 35.54 | 35.61 | 34.90 | 35.01 | 493,773 | -0.55(-1.55%) |
May 11, 2007 | 35.47 | 35.76 | 35.43 | 35.56 | 614,431 | +0.29(+0.81%) |
May 10, 2007 | 35.29 | 35.57 | 35.19 | 35.28 | 930,714 | -0.16(-0.45%) |
May 09, 2007 | 35.69 | 35.84 | 35.43 | 35.44 | 1,230,510 | -0.45(-1.26%) |
May 08, 2007 | 35.49 | 36.07 | 35.27 | 35.89 | 951,583 | +0.35(+0.97%) |
May 07, 2007 | 35.35 | 35.66 | 35.31 | 35.55 | 801,367 | +0.18(+0.50%) |
May 04, 2007 | 35.76 | 35.78 | 35.12 | 35.37 | 1,253,885 | -0.37(-1.02%) |
May 03, 2007 | 35.19 | 35.73 | 35.14 | 35.73 | 1,216,706 | +0.48(+1.37%) |
May 02, 2007 | 35.49 | 35.68 | 35.22 | 35.25 | 970,933 | -0.28(-0.78%) |