Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.62 | 33.24 | 32.11 | 32.16 | 4,573,116 | -0.07(-0.21%) |
Jul 30, 2007 | 31.79 | 32.41 | 31.74 | 32.23 | 2,243,987 | +0.60(+1.89%) |
Jul 27, 2007 | 32.72 | 33.16 | 31.63 | 31.63 | 3,439,608 | -1.08(-3.31%) |
Jul 26, 2007 | 32.93 | 33.39 | 32.18 | 32.72 | 3,070,536 | -0.74(-2.20%) |
Jul 25, 2007 | 33.77 | 34.20 | 32.81 | 33.45 | 2,759,764 | -0.32(-0.94%) |
Jul 24, 2007 | 34.52 | 34.54 | 33.57 | 33.77 | 1,815,899 | -0.62(-1.81%) |
Jul 23, 2007 | 34.88 | 35.13 | 34.39 | 34.39 | 944,328 | -0.55(-1.58%) |
Jul 20, 2007 | 35.41 | 35.61 | 34.75 | 34.95 | 1,493,363 | -0.54(-1.52%) |
Jul 19, 2007 | 35.64 | 35.80 | 35.20 | 35.49 | 490,665 | +0.02(+0.06%) |
Jul 18, 2007 | 35.48 | 35.48 | 34.82 | 35.46 | 999,310 | -0.08(-0.22%) |
Jul 17, 2007 | 35.94 | 36.04 | 35.49 | 35.54 | 727,789 | -0.34(-0.95%) |
Jul 16, 2007 | 35.85 | 36.45 | 35.85 | 35.88 | 1,084,779 | -0.08(-0.21%) |
Jul 13, 2007 | 35.42 | 36.05 | 35.40 | 35.96 | 787,201 | +0.40(+1.13%) |
Jul 12, 2007 | 35.14 | 35.62 | 34.97 | 35.56 | 1,367,765 | +0.51(+1.46%) |
Jul 11, 2007 | 34.92 | 35.08 | 34.60 | 35.05 | 1,639,286 | -0.05(-0.13%) |
Jul 10, 2007 | 35.72 | 35.92 | 35.08 | 35.09 | 1,114,224 | -1.03(-2.86%) |
Jul 09, 2007 | 36.13 | 36.21 | 35.86 | 36.12 | 620,706 | +0.01(+0.02%) |
Jul 06, 2007 | 36.32 | 36.37 | 35.84 | 36.12 | 1,315,389 | -0.13(-0.37%) |
Jul 05, 2007 | 35.49 | 36.65 | 35.49 | 36.25 | 1,707,036 | +0.61(+1.70%) |
Jul 03, 2007 | 35.67 | 36.03 | 35.50 | 35.64 | 640,496 | -0.06(-0.16%) |
Jul 02, 2007 | 34.82 | 35.74 | 34.71 | 35.70 | 2,371,889 | +0.99(+2.85%) |
Jun 29, 2007 | 35.18 | 35.49 | 34.51 | 34.71 | 1,727,882 | -0.53(-1.49%) |
Jun 28, 2007 | 35.44 | 35.81 | 35.16 | 35.24 | 1,075,659 | -0.27(-0.77%) |
Jun 27, 2007 | 34.26 | 35.63 | 34.15 | 35.51 | 3,115,600 | +1.09(+3.18%) |
Jun 26, 2007 | 34.74 | 34.90 | 34.37 | 34.42 | 3,008,941 | -0.24(-0.69%) |
Jun 25, 2007 | 35.09 | 35.36 | 34.49 | 34.65 | 2,173,467 | -0.71(-2.01%) |
Jun 22, 2007 | 35.16 | 35.48 | 35.01 | 35.36 | 1,501,701 | -0.23(-0.65%) |
Jun 21, 2007 | 35.50 | 35.59 | 34.72 | 35.59 | 2,400,138 | -0.08(-0.22%) |
Jun 20, 2007 | 36.50 | 36.53 | 35.61 | 35.67 | 1,313,305 | -0.76(-2.08%) |
Jun 19, 2007 | 36.24 | 36.53 | 36.05 | 36.43 | 1,722,410 | -0.03(-0.09%) |
Jun 18, 2007 | 37.23 | 37.23 | 36.00 | 36.46 | 734,825 | -0.63(-1.71%) |
Jun 15, 2007 | 36.79 | 37.39 | 36.79 | 37.09 | 652,222 | +0.35(+0.96%) |
Jun 14, 2007 | 37.16 | 37.24 | 36.63 | 36.74 | 887,262 | -0.42(-1.14%) |
Jun 13, 2007 | 36.20 | 37.19 | 36.20 | 37.16 | 3,097,211 | +0.87(+2.40%) |
Jun 12, 2007 | 36.82 | 36.82 | 36.24 | 36.29 | 1,256,760 | -0.64(-1.75%) |
Jun 11, 2007 | 37.40 | 37.40 | 36.91 | 36.94 | 1,072,548 | -0.64(-1.70%) |
Jun 08, 2007 | 37.13 | 37.61 | 36.83 | 37.57 | 1,107,189 | +0.37(+1.00%) |
Jun 07, 2007 | 38.51 | 38.51 | 37.00 | 37.20 | 1,617,593 | -1.23(-3.21%) |
Jun 06, 2007 | 38.80 | 38.81 | 38.22 | 38.43 | 912,017 | -0.23(-0.61%) |
Jun 05, 2007 | 39.32 | 39.32 | 38.67 | 38.67 | 788,647 | -0.69(-1.76%) |
Jun 04, 2007 | 38.94 | 39.66 | 38.94 | 39.36 | 601,410 | +0.21(+0.54%) |
Jun 01, 2007 | 39.51 | 39.51 | 38.91 | 39.15 | 1,075,138 | -0.09(-0.23%) |
May 31, 2007 | 39.39 | 39.74 | 38.95 | 39.24 | 809,269 | -0.19(-0.49%) |
May 30, 2007 | 38.25 | 39.43 | 38.25 | 39.43 | 1,270,049 | +1.24(+3.25%) |
May 29, 2007 | 36.84 | 38.33 | 36.84 | 38.19 | 1,618,700 | +1.40(+3.82%) |
May 25, 2007 | 36.46 | 37.23 | 36.31 | 36.78 | 1,056,116 | +0.34(+0.93%) |
May 24, 2007 | 37.31 | 37.32 | 36.00 | 36.45 | 1,752,540 | -0.81(-2.16%) |
May 23, 2007 | 37.67 | 37.95 | 37.14 | 37.25 | 830,978 | -0.26(-0.70%) |
May 22, 2007 | 37.09 | 37.79 | 37.07 | 37.51 | 719,712 | +0.43(+1.17%) |
May 21, 2007 | 36.66 | 37.49 | 36.64 | 37.08 | 2,283,170 | +0.27(+0.74%) |
May 18, 2007 | 37.46 | 37.46 | 36.62 | 36.81 | 1,561,113 | -0.46(-1.25%) |
May 17, 2007 | 37.90 | 37.99 | 37.27 | 37.27 | 1,770,463 | -0.75(-1.98%) |
May 16, 2007 | 38.61 | 38.65 | 37.80 | 38.02 | 1,868,205 | -0.55(-1.42%) |
May 15, 2007 | 39.27 | 39.45 | 38.51 | 38.57 | 1,156,698 | -0.58(-1.48%) |
May 14, 2007 | 39.33 | 39.60 | 39.14 | 39.15 | 460,959 | -0.24(-0.60%) |
May 11, 2007 | 38.92 | 39.44 | 38.92 | 39.39 | 704,077 | +0.47(+1.20%) |
May 10, 2007 | 39.20 | 39.39 | 38.83 | 38.92 | 840,358 | -0.50(-1.28%) |
May 09, 2007 | 38.95 | 39.64 | 38.92 | 39.42 | 1,019,916 | +0.44(+1.13%) |
May 08, 2007 | 39.16 | 39.21 | 38.96 | 38.98 | 1,066,799 | -0.31(-0.79%) |
May 07, 2007 | 39.13 | 39.44 | 39.07 | 39.29 | 493,310 | +0.04(+0.11%) |
May 04, 2007 | 39.63 | 39.73 | 39.02 | 39.25 | 568,056 | -0.36(-0.92%) |
May 03, 2007 | 39.50 | 39.77 | 39.47 | 39.62 | 969,344 | +0.16(+0.40%) |
May 02, 2007 | 39.13 | 39.61 | 39.06 | 39.46 | 1,081,227 | +0.28(+0.72%) |