Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.55 | 31.68 | 30.47 | 30.52 | 4,190,691 | -0.57(-1.83%) |
Jul 30, 2007 | 31.09 | 31.39 | 30.54 | 31.09 | 3,905,161 | -0.05(-0.16%) |
Jul 27, 2007 | 31.66 | 32.26 | 31.14 | 31.14 | 4,938,464 | -0.52(-1.64%) |
Jul 26, 2007 | 32.02 | 32.20 | 30.86 | 31.66 | 5,534,690 | -0.69(-2.13%) |
Jul 25, 2007 | 32.10 | 32.60 | 32.01 | 32.35 | 4,109,821 | +0.25(+0.78%) |
Jul 24, 2007 | 32.61 | 33.50 | 32.00 | 32.10 | 9,649,676 | -0.51(-1.56%) |
Jul 23, 2007 | 32.36 | 32.75 | 32.36 | 32.61 | 3,080,600 | +0.37(+1.15%) |
Jul 20, 2007 | 32.51 | 33.51 | 31.94 | 32.24 | 7,381,875 | -1.10(-3.30%) |
Jul 19, 2007 | 34.14 | 34.17 | 33.05 | 33.34 | 4,050,182 | -0.65(-1.91%) |
Jul 18, 2007 | 34.10 | 34.10 | 33.31 | 33.99 | 3,002,644 | -0.06(-0.18%) |
Jul 17, 2007 | 34.21 | 34.36 | 33.75 | 34.05 | 2,142,300 | -0.21(-0.61%) |
Jul 16, 2007 | 34.33 | 34.61 | 34.21 | 34.26 | 1,619,448 | -0.07(-0.20%) |
Jul 13, 2007 | 34.26 | 34.62 | 34.04 | 34.33 | 2,496,800 | -0.16(-0.46%) |
Jul 12, 2007 | 34.13 | 34.51 | 34.04 | 34.49 | 2,202,500 | +0.45(+1.32%) |
Jul 11, 2007 | 33.73 | 34.09 | 33.47 | 34.04 | 2,931,400 | +0.29(+0.86%) |
Jul 10, 2007 | 34.60 | 34.63 | 33.71 | 33.75 | 2,678,100 | -1.09(-3.13%) |
Jul 09, 2007 | 34.81 | 35.07 | 34.74 | 34.84 | 1,569,600 | -0.05(-0.14%) |
Jul 06, 2007 | 34.77 | 34.94 | 34.69 | 34.89 | 2,086,195 | +0.13(+0.37%) |
Jul 05, 2007 | 35.08 | 35.43 | 34.69 | 34.76 | 2,397,722 | -0.25(-0.71%) |
Jul 03, 2007 | 34.95 | 35.35 | 34.75 | 35.01 | 1,475,949 | +0.16(+0.46%) |
Jul 02, 2007 | 34.60 | 35.09 | 34.59 | 34.85 | 3,190,300 | +0.45(+1.31%) |
Jun 29, 2007 | 34.98 | 35.18 | 34.20 | 34.40 | 3,368,821 | -0.58(-1.66%) |
Jun 28, 2007 | 34.77 | 35.30 | 34.57 | 34.98 | 2,210,700 | +0.21(+0.60%) |
Jun 27, 2007 | 34.66 | 34.80 | 34.41 | 34.77 | 2,110,800 | +0.02(+0.06%) |
Jun 26, 2007 | 34.92 | 35.16 | 34.74 | 34.75 | 2,275,300 | +0.08(+0.23%) |
Jun 25, 2007 | 35.10 | 35.19 | 34.66 | 34.67 | 3,120,930 | -0.45(-1.28%) |
Jun 22, 2007 | 35.64 | 35.50 | 34.81 | 35.12 | 5,334,100 | -0.52(-1.46%) |
Jun 21, 2007 | 35.40 | 35.69 | 35.14 | 35.64 | 2,586,836 | +0.24(+0.68%) |
Jun 20, 2007 | 36.05 | 36.10 | 35.35 | 35.40 | 1,826,200 | -0.61(-1.69%) |
Jun 19, 2007 | 35.72 | 36.08 | 35.66 | 36.01 | 2,274,300 | +0.20(+0.56%) |
Jun 18, 2007 | 36.02 | 36.22 | 35.79 | 35.81 | 1,793,800 | -0.15(-0.42%) |
Jun 15, 2007 | 35.79 | 36.29 | 35.74 | 35.96 | 3,807,400 | +0.30(+0.84%) |
Jun 14, 2007 | 35.77 | 35.80 | 35.22 | 35.66 | 2,925,300 | -0.11(-0.31%) |
Jun 13, 2007 | 35.32 | 35.77 | 35.24 | 35.77 | 2,496,600 | +0.50(+1.42%) |
Jun 12, 2007 | 35.60 | 35.74 | 35.20 | 35.27 | 2,584,700 | -0.69(-1.92%) |
Jun 11, 2007 | 35.90 | 36.20 | 35.73 | 35.96 | 2,514,577 | -0.06(-0.17%) |
Jun 08, 2007 | 35.10 | 36.03 | 35.10 | 36.02 | 5,239,108 | +1.39(+4.01%) |
Jun 07, 2007 | 35.26 | 35.42 | 34.61 | 34.63 | 3,224,900 | -0.81(-2.29%) |
Jun 06, 2007 | 35.80 | 35.90 | 35.42 | 35.44 | 1,928,854 | -0.35(-0.98%) |
Jun 05, 2007 | 36.00 | 36.10 | 35.64 | 35.79 | 3,173,200 | -0.37(-1.02%) |
Jun 04, 2007 | 36.22 | 36.46 | 36.07 | 36.16 | 2,747,251 | -0.09(-0.25%) |
Jun 01, 2007 | 36.11 | 36.52 | 36.09 | 36.25 | 3,476,100 | +0.15(+0.42%) |
May 31, 2007 | 36.10 | 36.31 | 36.00 | 36.10 | 2,406,200 | -0.04(-0.11%) |
May 30, 2007 | 35.62 | 36.14 | 35.58 | 36.14 | 2,325,000 | +0.22(+0.61%) |
May 29, 2007 | 35.80 | 36.09 | 35.80 | 35.92 | 1,622,775 | +0.02(+0.06%) |
May 25, 2007 | 35.69 | 36.02 | 35.65 | 35.90 | 2,066,640 | -0.02(-0.06%) |
May 24, 2007 | 36.30 | 36.46 | 35.85 | 35.92 | 1,897,301 | -0.38(-1.05%) |
May 23, 2007 | 36.35 | 36.43 | 36.15 | 36.30 | 2,188,890 | +0.12(+0.33%) |
May 22, 2007 | 36.40 | 36.40 | 36.05 | 36.18 | 2,594,400 | -0.22(-0.60%) |
May 21, 2007 | 37.00 | 37.00 | 36.22 | 36.40 | 2,944,637 | +0.04(+0.11%) |
May 18, 2007 | 36.28 | 36.53 | 36.03 | 36.36 | 2,769,300 | +0.08(+0.22%) |
May 17, 2007 | 36.39 | 36.52 | 36.19 | 36.28 | 1,737,300 | -0.23(-0.63%) |
May 16, 2007 | 36.25 | 36.65 | 36.04 | 36.51 | 2,103,870 | +0.30(+0.83%) |
May 15, 2007 | 35.63 | 36.34 | 35.63 | 36.21 | 2,585,700 | +0.71(+2.00%) |
May 14, 2007 | 35.54 | 35.58 | 35.30 | 35.50 | 2,311,400 | -0.04(-0.11%) |
May 11, 2007 | 35.24 | 35.58 | 35.23 | 35.54 | 1,677,677 | +0.34(+0.97%) |
May 10, 2007 | 35.37 | 35.81 | 35.17 | 35.20 | 3,041,700 | -0.36(-1.01%) |
May 09, 2007 | 35.35 | 35.71 | 35.15 | 35.56 | 2,408,500 | +0.26(+0.74%) |
May 08, 2007 | 35.75 | 35.78 | 35.20 | 35.30 | 2,856,820 | -0.45(-1.26%) |
May 07, 2007 | 35.75 | 36.00 | 35.58 | 35.75 | 1,854,978 | +0.24(+0.68%) |
May 04, 2007 | 35.20 | 35.64 | 35.22 | 35.51 | 3,047,900 | +0.31(+0.88%) |
May 03, 2007 | 35.00 | 35.23 | 34.93 | 35.20 | 3,687,500 | +0.23(+0.66%) |
May 02, 2007 | 35.06 | 35.36 | 34.96 | 34.97 | 2,383,970 | +0.09(+0.26%) |