Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.82 | 35.92 | 34.67 | 34.68 | 2,967,575 | -0.84(-2.38%) |
Jul 30, 2007 | 34.37 | 35.70 | 34.34 | 35.52 | 2,773,434 | +1.09(+3.17%) |
Jul 27, 2007 | 35.45 | 35.47 | 34.42 | 34.43 | 2,699,995 | -1.00(-2.81%) |
Jul 26, 2007 | 35.07 | 35.69 | 34.74 | 35.42 | 3,113,223 | -0.28(-0.78%) |
Jul 25, 2007 | 35.66 | 35.95 | 35.53 | 35.70 | 2,952,568 | -0.04(-0.10%) |
Jul 24, 2007 | 35.93 | 36.55 | 35.47 | 35.74 | 2,771,120 | -0.17(-0.48%) |
Jul 23, 2007 | 36.08 | 36.67 | 35.86 | 35.91 | 2,575,847 | +0.06(+0.16%) |
Jul 20, 2007 | 35.59 | 36.25 | 35.31 | 35.86 | 3,672,145 | +0.21(+0.59%) |
Jul 19, 2007 | 37.21 | 38.13 | 35.33 | 35.64 | 13,904,537 | +1.80(+5.33%) |
Jul 18, 2007 | 33.41 | 34.00 | 33.18 | 33.84 | 4,694,268 | +0.18(+0.54%) |
Jul 17, 2007 | 33.33 | 33.88 | 33.33 | 33.66 | 2,376,655 | +0.31(+0.92%) |
Jul 16, 2007 | 33.15 | 33.45 | 32.72 | 33.35 | 2,149,398 | +0.35(+1.07%) |
Jul 13, 2007 | 33.89 | 34.02 | 32.94 | 33.00 | 3,114,321 | -1.06(-3.12%) |
Jul 12, 2007 | 33.55 | 34.07 | 33.13 | 34.06 | 2,952,966 | +0.57(+1.69%) |
Jul 11, 2007 | 32.36 | 33.52 | 32.36 | 33.50 | 3,258,439 | +1.10(+3.40%) |
Jul 10, 2007 | 32.59 | 32.81 | 32.34 | 32.39 | 2,361,466 | -0.18(-0.56%) |
Jul 09, 2007 | 32.42 | 32.74 | 32.34 | 32.58 | 2,361,247 | +0.00(+0.00%) |
Jul 06, 2007 | 32.41 | 32.68 | 32.35 | 32.58 | 1,678,105 | +0.11(+0.32%) |
Jul 05, 2007 | 32.50 | 32.61 | 32.16 | 32.47 | 2,947,494 | +0.16(+0.50%) |
Jul 03, 2007 | 32.38 | 32.43 | 32.06 | 32.31 | 1,986,355 | +0.03(+0.09%) |
Jul 02, 2007 | 32.46 | 32.67 | 32.16 | 32.28 | 3,250,213 | +0.00(+0.00%) |
Jun 29, 2007 | 32.60 | 32.60 | 32.08 | 32.28 | 3,480,129 | -0.31(-0.94%) |
Jun 28, 2007 | 32.21 | 32.71 | 31.96 | 32.59 | 2,505,655 | +0.42(+1.31%) |
Jun 27, 2007 | 31.58 | 32.16 | 31.35 | 32.16 | 4,167,886 | +0.49(+1.54%) |
Jun 26, 2007 | 31.65 | 31.74 | 31.30 | 31.68 | 3,461,476 | +0.12(+0.36%) |
Jun 25, 2007 | 32.07 | 32.07 | 31.46 | 31.56 | 3,815,175 | -0.51(-1.58%) |
Jun 22, 2007 | 32.22 | 32.42 | 31.78 | 32.07 | 3,064,689 | -0.35(-1.09%) |
Jun 21, 2007 | 32.24 | 32.60 | 32.17 | 32.42 | 2,859,821 | +0.12(+0.36%) |
Jun 20, 2007 | 32.45 | 32.60 | 31.98 | 32.31 | 4,137,613 | -0.19(-0.59%) |
Jun 19, 2007 | 32.53 | 32.77 | 32.24 | 32.50 | 2,983,854 | -0.04(-0.12%) |
Jun 18, 2007 | 32.87 | 33.01 | 32.48 | 32.54 | 3,211,560 | -0.34(-1.02%) |
Jun 15, 2007 | 33.42 | 33.42 | 32.74 | 32.87 | 3,366,146 | -0.20(-0.61%) |
Jun 14, 2007 | 33.12 | 33.40 | 32.84 | 33.07 | 2,114,337 | -0.02(-0.06%) |
Jun 13, 2007 | 32.79 | 33.10 | 32.59 | 33.09 | 2,529,173 | +0.46(+1.41%) |
Jun 12, 2007 | 32.38 | 32.79 | 32.21 | 32.63 | 3,190,698 | +0.04(+0.12%) |
Jun 11, 2007 | 32.26 | 32.61 | 31.96 | 32.60 | 2,414,879 | +0.36(+1.13%) |
Jun 08, 2007 | 31.16 | 32.26 | 31.16 | 32.23 | 2,730,165 | +0.76(+2.41%) |
Jun 07, 2007 | 31.64 | 31.78 | 31.35 | 31.47 | 3,404,046 | -0.31(-0.97%) |
Jun 06, 2007 | 31.89 | 31.92 | 31.58 | 31.78 | 1,923,675 | -0.15(-0.48%) |
Jun 05, 2007 | 32.02 | 32.02 | 31.66 | 31.93 | 2,352,708 | -0.13(-0.42%) |
Jun 04, 2007 | 32.26 | 32.36 | 31.76 | 32.07 | 1,591,092 | -0.33(-1.01%) |
Jun 01, 2007 | 32.45 | 32.50 | 32.25 | 32.39 | 1,776,817 | +0.17(+0.54%) |
May 31, 2007 | 31.87 | 32.31 | 31.82 | 32.22 | 1,900,585 | +0.38(+1.20%) |
May 30, 2007 | 31.64 | 31.84 | 31.05 | 31.84 | 1,583,884 | +0.14(+0.45%) |
May 29, 2007 | 31.46 | 31.78 | 31.24 | 31.69 | 1,425,853 | +0.18(+0.58%) |
May 25, 2007 | 31.19 | 31.59 | 31.09 | 31.51 | 1,405,952 | +0.37(+1.20%) |
May 24, 2007 | 31.53 | 31.59 | 31.06 | 31.14 | 2,961,213 | -0.50(-1.58%) |
May 23, 2007 | 31.52 | 31.77 | 31.26 | 31.64 | 2,732,917 | +0.09(+0.27%) |
May 22, 2007 | 30.46 | 32.10 | 30.39 | 31.55 | 6,038,793 | +1.61(+5.38%) |
May 21, 2007 | 29.71 | 30.20 | 29.53 | 29.94 | 1,635,809 | +0.49(+1.66%) |
May 18, 2007 | 29.33 | 29.65 | 28.83 | 29.45 | 3,290,137 | +0.23(+0.79%) |
May 17, 2007 | 29.73 | 29.73 | 29.22 | 29.22 | 3,192,379 | -0.59(-1.99%) |
May 16, 2007 | 29.41 | 29.87 | 28.69 | 29.82 | 4,695,223 | +0.41(+1.40%) |
May 15, 2007 | 30.02 | 30.13 | 29.33 | 29.40 | 3,627,527 | -0.60(-2.01%) |
May 14, 2007 | 30.34 | 30.43 | 29.67 | 30.01 | 2,529,588 | -0.34(-1.11%) |
May 11, 2007 | 30.23 | 30.36 | 29.80 | 30.34 | 1,474,219 | +0.49(+1.64%) |
May 10, 2007 | 30.51 | 30.74 | 29.73 | 29.85 | 3,094,031 | -0.65(-2.14%) |
May 09, 2007 | 30.42 | 30.75 | 30.12 | 30.51 | 2,519,170 | +0.07(+0.22%) |
May 08, 2007 | 30.40 | 30.84 | 29.81 | 30.44 | 3,615,659 | -0.08(-0.25%) |
May 07, 2007 | 30.68 | 30.89 | 30.44 | 30.52 | 3,082,190 | -0.07(-0.22%) |
May 04, 2007 | 31.34 | 31.34 | 30.45 | 30.58 | 3,189,563 | -0.58(-1.85%) |
May 03, 2007 | 31.35 | 31.48 | 30.89 | 31.16 | 2,227,022 | -0.33(-1.04%) |
May 02, 2007 | 31.34 | 31.60 | 31.16 | 31.48 | 2,146,766 | +0.24(+0.77%) |