Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.43 | 37.52 | 36.41 | 36.51 | 1,836,033 | -0.29(-0.78%) |
Jul 30, 2007 | 35.49 | 36.93 | 35.39 | 36.80 | 1,647,130 | +1.28(+3.61%) |
Jul 27, 2007 | 35.94 | 36.49 | 35.18 | 35.52 | 1,950,576 | -0.94(-2.57%) |
Jul 26, 2007 | 36.82 | 37.21 | 36.08 | 36.45 | 2,697,068 | -1.49(-3.93%) |
Jul 25, 2007 | 38.56 | 38.59 | 37.24 | 37.94 | 1,887,647 | -0.69(-1.79%) |
Jul 24, 2007 | 38.89 | 39.34 | 38.43 | 38.63 | 1,391,603 | -0.66(-1.68%) |
Jul 23, 2007 | 39.60 | 39.65 | 39.07 | 39.29 | 1,246,577 | +0.32(+0.82%) |
Jul 20, 2007 | 39.60 | 39.80 | 38.70 | 38.97 | 2,289,933 | -0.15(-0.38%) |
Jul 19, 2007 | 39.08 | 39.22 | 38.30 | 39.12 | 1,991,105 | +0.76(+1.99%) |
Jul 18, 2007 | 37.67 | 38.53 | 37.47 | 38.36 | 2,118,465 | +1.07(+2.88%) |
Jul 17, 2007 | 37.34 | 37.48 | 37.08 | 37.28 | 815,771 | +0.16(+0.42%) |
Jul 16, 2007 | 37.35 | 37.43 | 36.74 | 37.13 | 1,416,890 | -0.23(-0.60%) |
Jul 13, 2007 | 37.25 | 37.58 | 36.99 | 37.35 | 1,324,055 | +0.36(+0.96%) |
Jul 12, 2007 | 36.10 | 37.15 | 36.01 | 37.00 | 2,218,805 | +1.56(+4.40%) |
Jul 11, 2007 | 35.62 | 35.79 | 35.29 | 35.44 | 1,213,784 | -0.17(-0.49%) |
Jul 10, 2007 | 35.68 | 36.22 | 35.40 | 35.61 | 1,569,306 | -0.18(-0.51%) |
Jul 09, 2007 | 35.68 | 36.08 | 35.43 | 35.79 | 1,922,633 | +0.39(+1.10%) |
Jul 06, 2007 | 33.52 | 35.53 | 33.52 | 35.40 | 2,711,386 | +1.88(+5.61%) |
Jul 05, 2007 | 32.93 | 33.65 | 32.78 | 33.52 | 1,666,182 | +0.12(+0.36%) |
Jul 03, 2007 | 33.35 | 33.85 | 33.14 | 33.40 | 970,265 | -0.11(-0.34%) |
Jul 02, 2007 | 33.33 | 33.52 | 32.94 | 33.52 | 769,815 | +0.76(+2.33%) |
Jun 29, 2007 | 32.70 | 33.00 | 32.60 | 32.75 | 922,116 | +0.36(+1.10%) |
Jun 28, 2007 | 32.45 | 32.94 | 32.33 | 32.40 | 1,397,874 | -0.55(-1.66%) |
Jun 27, 2007 | 32.21 | 32.94 | 32.13 | 32.94 | 1,162,646 | +0.29(+0.90%) |
Jun 26, 2007 | 32.82 | 33.01 | 32.28 | 32.65 | 1,954,675 | -0.37(-1.13%) |
Jun 25, 2007 | 33.36 | 33.57 | 32.95 | 33.02 | 1,115,291 | -0.73(-2.16%) |
Jun 22, 2007 | 33.85 | 34.07 | 33.62 | 33.75 | 1,324,574 | -0.61(-1.76%) |
Jun 21, 2007 | 34.34 | 34.46 | 33.78 | 34.36 | 1,315,914 | -0.10(-0.28%) |
Jun 20, 2007 | 35.44 | 35.44 | 34.21 | 34.45 | 2,162,573 | -1.02(-2.88%) |
Jun 19, 2007 | 34.85 | 35.55 | 34.76 | 35.47 | 1,096,470 | +0.23(+0.64%) |
Jun 18, 2007 | 35.51 | 35.79 | 35.17 | 35.25 | 1,031,693 | -0.16(-0.46%) |
Jun 15, 2007 | 35.22 | 35.57 | 34.98 | 35.41 | 1,824,833 | +0.43(+1.24%) |
Jun 14, 2007 | 34.97 | 35.43 | 34.83 | 34.98 | 1,569,998 | +0.10(+0.27%) |
Jun 13, 2007 | 34.67 | 35.01 | 34.56 | 34.88 | 1,528,661 | +0.10(+0.30%) |
Jun 12, 2007 | 34.88 | 35.61 | 34.49 | 34.78 | 1,016,336 | -0.67(-1.88%) |
Jun 11, 2007 | 35.53 | 35.98 | 35.10 | 35.45 | 1,088,503 | +0.38(+1.09%) |
Jun 08, 2007 | 35.51 | 35.51 | 34.31 | 35.07 | 1,249,348 | -0.03(-0.10%) |
Jun 07, 2007 | 35.79 | 36.34 | 35.08 | 35.10 | 1,244,383 | -1.59(-4.34%) |
Jun 06, 2007 | 36.36 | 37.00 | 36.26 | 36.69 | 1,069,977 | -0.33(-0.89%) |
Jun 05, 2007 | 37.15 | 37.31 | 36.61 | 37.02 | 912,647 | -0.62(-1.66%) |
Jun 04, 2007 | 36.95 | 37.68 | 36.89 | 37.65 | 965,063 | +0.29(+0.79%) |
Jun 01, 2007 | 36.24 | 37.35 | 36.39 | 37.35 | 1,216,093 | +1.22(+3.38%) |
May 31, 2007 | 35.31 | 36.19 | 35.33 | 36.13 | 1,638,817 | +0.37(+1.04%) |
May 30, 2007 | 35.03 | 35.80 | 35.05 | 35.76 | 1,182,031 | -0.09(-0.24%) |
May 29, 2007 | 36.22 | 36.36 | 35.73 | 35.85 | 970,727 | -0.75(-2.06%) |
May 25, 2007 | 36.44 | 36.73 | 36.24 | 36.60 | 482,765 | +0.22(+0.60%) |
May 24, 2007 | 37.07 | 37.33 | 36.35 | 36.38 | 1,272,896 | -0.88(-2.37%) |
May 23, 2007 | 37.44 | 37.66 | 37.11 | 37.27 | 698,110 | +0.43(+1.18%) |
May 22, 2007 | 37.57 | 37.86 | 36.73 | 36.83 | 881,587 | -0.60(-1.60%) |
May 21, 2007 | 37.15 | 37.77 | 37.00 | 37.43 | 919,229 | +0.39(+1.05%) |
May 18, 2007 | 37.11 | 37.33 | 36.86 | 37.04 | 1,107,190 | +0.57(+1.57%) |
May 17, 2007 | 36.46 | 36.67 | 36.27 | 36.47 | 704,461 | -0.42(-1.13%) |
May 16, 2007 | 36.72 | 37.20 | 36.50 | 36.89 | 1,947,600 | +0.00(+0.00%) |
May 15, 2007 | 36.63 | 37.79 | 36.63 | 36.89 | 1,718,142 | -0.24(-0.65%) |
May 14, 2007 | 37.50 | 38.65 | 34.30 | 37.13 | 2,101,838 | -0.23(-0.63%) |
May 11, 2007 | 36.98 | 37.57 | 36.98 | 37.36 | 950,982 | +0.29(+0.79%) |
May 10, 2007 | 37.85 | 38.07 | 36.96 | 37.07 | 1,777,102 | -1.35(-3.52%) |
May 09, 2007 | 38.04 | 38.79 | 37.92 | 38.42 | 1,580,852 | +0.26(+0.68%) |
May 08, 2007 | 38.55 | 38.58 | 37.93 | 38.16 | 799,606 | -0.77(-1.98%) |
May 07, 2007 | 38.90 | 39.19 | 38.76 | 38.93 | 727,401 | +0.65(+1.70%) |
May 04, 2007 | 39.12 | 39.19 | 38.13 | 38.28 | 1,125,487 | -0.56(-1.45%) |
May 03, 2007 | 39.09 | 39.15 | 38.41 | 38.84 | 1,233,067 | -0.41(-1.04%) |
May 02, 2007 | 38.37 | 39.34 | 38.37 | 39.25 | 1,012,757 | +0.83(+2.16%) |