Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.54 | 33.78 | 32.95 | 33.02 | 5,232,445 | -0.34(-1.03%) |
Jul 30, 2007 | 32.94 | 33.56 | 32.83 | 33.36 | 6,019,215 | +0.34(+1.02%) |
Jul 27, 2007 | 33.46 | 33.59 | 32.95 | 33.03 | 7,182,171 | -0.54(-1.62%) |
Jul 26, 2007 | 33.01 | 33.70 | 32.95 | 33.57 | 9,647,320 | -0.46(-1.36%) |
Jul 25, 2007 | 34.15 | 34.18 | 33.54 | 34.04 | 5,417,512 | -0.07(-0.22%) |
Jul 24, 2007 | 34.51 | 34.60 | 34.08 | 34.11 | 4,923,191 | -0.84(-2.41%) |
Jul 23, 2007 | 34.91 | 35.09 | 34.62 | 34.95 | 2,549,610 | +0.03(+0.09%) |
Jul 20, 2007 | 35.34 | 35.55 | 34.64 | 34.92 | 4,647,963 | -0.41(-1.16%) |
Jul 19, 2007 | 35.43 | 35.50 | 35.25 | 35.33 | 2,491,375 | -0.10(-0.27%) |
Jul 18, 2007 | 35.41 | 35.48 | 35.13 | 35.43 | 3,945,918 | -0.07(-0.21%) |
Jul 17, 2007 | 35.35 | 35.61 | 35.04 | 35.50 | 4,752,979 | -0.05(-0.15%) |
Jul 16, 2007 | 35.47 | 35.56 | 35.31 | 35.56 | 3,067,422 | -0.01(-0.04%) |
Jul 13, 2007 | 35.55 | 35.66 | 35.18 | 35.57 | 4,408,447 | +0.65(+1.86%) |
Jul 12, 2007 | 34.60 | 34.94 | 34.44 | 34.92 | 3,556,116 | +0.20(+0.58%) |
Jul 11, 2007 | 34.47 | 34.86 | 34.32 | 34.72 | 5,680,233 | -0.17(-0.49%) |
Jul 10, 2007 | 34.73 | 35.17 | 34.58 | 34.89 | 5,488,598 | -0.46(-1.31%) |
Jul 09, 2007 | 35.95 | 35.95 | 35.32 | 35.35 | 3,929,682 | -0.53(-1.47%) |
Jul 06, 2007 | 35.85 | 35.90 | 35.66 | 35.88 | 2,964,544 | +0.07(+0.19%) |
Jul 05, 2007 | 35.88 | 36.00 | 35.70 | 35.82 | 3,882,986 | +0.29(+0.82%) |
Jul 03, 2007 | 35.80 | 35.97 | 35.41 | 35.53 | 2,960,612 | -0.23(-0.65%) |
Jul 02, 2007 | 35.81 | 36.14 | 35.68 | 35.76 | 6,027,435 | -0.59(-1.62%) |
Jun 29, 2007 | 35.81 | 36.41 | 35.76 | 36.35 | 6,011,541 | +0.17(+0.47%) |
Jun 28, 2007 | 36.10 | 36.41 | 35.91 | 36.17 | 9,416,826 | +0.03(+0.08%) |
Jun 27, 2007 | 35.70 | 36.17 | 35.67 | 36.14 | 6,712,502 | -0.19(-0.51%) |
Jun 26, 2007 | 36.36 | 36.39 | 36.08 | 36.33 | 4,206,635 | +0.19(+0.54%) |
Jun 25, 2007 | 36.14 | 36.56 | 35.94 | 36.14 | 6,945,041 | -0.62(-1.68%) |
Jun 22, 2007 | 35.85 | 36.76 | 35.77 | 36.76 | 25,128,712 | +0.74(+2.05%) |
Jun 21, 2007 | 36.14 | 36.32 | 35.65 | 36.02 | 8,050,038 | -0.79(-2.15%) |
Jun 20, 2007 | 37.02 | 37.22 | 36.76 | 36.81 | 4,711,432 | -0.24(-0.64%) |
Jun 19, 2007 | 36.30 | 37.61 | 36.30 | 37.05 | 7,113,843 | +0.04(+0.10%) |
Jun 18, 2007 | 36.98 | 37.22 | 36.70 | 37.01 | 6,551,617 | -0.04(-0.10%) |
Jun 15, 2007 | 37.10 | 37.16 | 36.90 | 37.05 | 5,093,987 | -0.05(-0.14%) |
Jun 14, 2007 | 37.08 | 37.19 | 36.90 | 37.10 | 3,882,852 | -0.07(-0.20%) |
Jun 13, 2007 | 36.99 | 37.19 | 36.82 | 37.17 | 4,667,420 | +0.13(+0.36%) |
Jun 12, 2007 | 36.46 | 37.75 | 36.46 | 37.04 | 6,323,372 | +0.58(+1.59%) |
Jun 11, 2007 | 36.52 | 36.85 | 36.29 | 36.46 | 4,645,785 | -0.06(-0.16%) |
Jun 08, 2007 | 36.44 | 36.59 | 36.22 | 36.52 | 4,447,913 | +0.05(+0.14%) |
Jun 07, 2007 | 37.07 | 37.35 | 36.47 | 36.47 | 4,976,175 | -0.93(-2.49%) |
Jun 06, 2007 | 37.64 | 37.84 | 37.34 | 37.40 | 4,137,531 | -0.80(-2.11%) |
Jun 05, 2007 | 37.90 | 38.64 | 38.01 | 38.20 | 5,771,880 | +0.39(+1.04%) |
Jun 04, 2007 | 37.86 | 38.00 | 37.55 | 37.81 | 3,450,857 | +0.14(+0.38%) |
Jun 01, 2007 | 37.69 | 37.83 | 37.40 | 37.66 | 2,417,836 | +0.07(+0.20%) |
May 31, 2007 | 37.71 | 37.75 | 37.28 | 37.59 | 2,905,463 | +0.01(+0.04%) |
May 30, 2007 | 37.55 | 37.60 | 37.10 | 37.58 | 2,866,550 | +0.03(+0.08%) |
May 29, 2007 | 38.27 | 38.27 | 37.34 | 37.55 | 3,140,008 | +0.32(+0.86%) |
May 25, 2007 | 37.06 | 37.28 | 36.93 | 37.23 | 1,440,867 | +0.28(+0.77%) |
May 24, 2007 | 37.22 | 37.40 | 36.79 | 36.94 | 2,954,239 | -0.12(-0.32%) |
May 23, 2007 | 37.20 | 37.41 | 37.04 | 37.06 | 3,161,350 | -0.11(-0.30%) |
May 22, 2007 | 36.91 | 37.34 | 36.79 | 37.17 | 4,141,154 | +0.34(+0.93%) |
May 21, 2007 | 36.41 | 36.89 | 36.20 | 36.83 | 5,352,868 | +0.18(+0.49%) |
May 18, 2007 | 35.41 | 36.70 | 35.47 | 36.65 | 5,861,246 | +1.28(+3.62%) |
May 17, 2007 | 35.32 | 35.48 | 35.16 | 35.37 | 3,291,239 | -0.32(-0.90%) |
May 16, 2007 | 35.67 | 35.84 | 35.44 | 35.69 | 1,829,718 | -0.01(-0.02%) |
May 15, 2007 | 35.92 | 36.22 | 35.65 | 35.70 | 2,875,540 | -0.22(-0.62%) |
May 14, 2007 | 36.21 | 36.26 | 35.70 | 35.92 | 2,030,054 | -0.44(-1.21%) |
May 11, 2007 | 35.96 | 36.40 | 35.70 | 36.36 | 3,136,124 | +0.49(+1.37%) |
May 10, 2007 | 35.92 | 36.49 | 35.70 | 35.87 | 5,126,728 | -0.04(-0.12%) |
May 09, 2007 | 35.25 | 36.03 | 35.34 | 35.91 | 2,292,515 | +0.66(+1.88%) |
May 08, 2007 | 35.57 | 35.59 | 35.18 | 35.25 | 2,824,283 | -0.31(-0.88%) |
May 07, 2007 | 35.73 | 35.74 | 35.42 | 35.56 | 1,542,835 | -0.17(-0.48%) |
May 04, 2007 | 35.88 | 36.21 | 35.63 | 35.73 | 2,220,191 | -0.15(-0.42%) |
May 03, 2007 | 36.45 | 36.46 | 35.73 | 35.88 | 3,137,600 | -0.56(-1.53%) |
May 02, 2007 | 36.26 | 36.55 | 36.09 | 36.44 | 2,707,812 | +0.30(+0.82%) |