Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.50 | 34.70 | 34.32 | 34.32 | 3,484,345 | -0.08(-0.22%) |
Jul 30, 2007 | 33.89 | 34.49 | 33.80 | 34.40 | 2,387,702 | +0.43(+1.27%) |
Jul 27, 2007 | 33.93 | 34.63 | 33.79 | 33.96 | 3,595,514 | -0.09(-0.27%) |
Jul 26, 2007 | 35.71 | 35.75 | 33.48 | 34.06 | 4,281,712 | -1.89(-5.26%) |
Jul 25, 2007 | 36.31 | 36.54 | 35.88 | 35.95 | 3,013,370 | -0.18(-0.49%) |
Jul 24, 2007 | 37.32 | 37.66 | 35.67 | 36.13 | 3,256,703 | -2.20(-5.73%) |
Jul 23, 2007 | 37.43 | 38.64 | 37.43 | 38.32 | 961,965 | +0.17(+0.44%) |
Jul 20, 2007 | 38.65 | 38.66 | 38.08 | 38.15 | 905,969 | -0.45(-1.16%) |
Jul 19, 2007 | 38.88 | 38.93 | 38.44 | 38.60 | 724,660 | -0.07(-0.18%) |
Jul 18, 2007 | 39.10 | 39.16 | 38.33 | 38.67 | 833,479 | -0.47(-1.19%) |
Jul 17, 2007 | 38.95 | 39.27 | 38.87 | 39.14 | 485,344 | +0.27(+0.70%) |
Jul 16, 2007 | 38.89 | 39.02 | 38.55 | 38.87 | 592,151 | -0.15(-0.39%) |
Jul 13, 2007 | 39.05 | 39.27 | 38.99 | 39.02 | 824,979 | -0.22(-0.56%) |
Jul 12, 2007 | 39.09 | 39.24 | 38.70 | 39.24 | 965,266 | +0.16(+0.41%) |
Jul 11, 2007 | 38.34 | 39.08 | 38.07 | 39.08 | 1,790,128 | +1.03(+2.72%) |
Jul 10, 2007 | 38.57 | 38.65 | 38.04 | 38.04 | 1,014,188 | -0.64(-1.64%) |
Jul 09, 2007 | 38.24 | 38.68 | 37.90 | 38.68 | 1,225,209 | +0.42(+1.09%) |
Jul 06, 2007 | 38.24 | 38.30 | 37.94 | 38.27 | 561,971 | -0.12(-0.31%) |
Jul 05, 2007 | 38.48 | 38.48 | 37.87 | 38.38 | 767,922 | +0.00(+0.00%) |
Jul 03, 2007 | 38.17 | 38.43 | 38.00 | 38.38 | 598,399 | +0.21(+0.56%) |
Jul 02, 2007 | 37.75 | 38.17 | 37.61 | 38.17 | 1,032,580 | +0.49(+1.31%) |
Jun 29, 2007 | 37.68 | 37.90 | 37.51 | 37.68 | 1,287,926 | +0.02(+0.04%) |
Jun 28, 2007 | 37.69 | 37.82 | 37.52 | 37.66 | 962,209 | -0.03(-0.07%) |
Jun 27, 2007 | 37.31 | 37.76 | 37.23 | 37.69 | 1,956,940 | +0.08(+0.20%) |
Jun 26, 2007 | 37.48 | 37.68 | 37.31 | 37.61 | 971,043 | +0.29(+0.77%) |
Jun 25, 2007 | 37.47 | 37.74 | 37.21 | 37.32 | 1,103,313 | +0.04(+0.11%) |
Jun 22, 2007 | 37.37 | 37.50 | 37.10 | 37.28 | 1,383,061 | -0.30(-0.79%) |
Jun 21, 2007 | 37.23 | 37.58 | 36.88 | 37.58 | 1,155,773 | +0.35(+0.93%) |
Jun 20, 2007 | 37.75 | 37.78 | 37.20 | 37.23 | 1,294,645 | -0.51(-1.35%) |
Jun 19, 2007 | 37.48 | 37.75 | 37.25 | 37.74 | 1,019,848 | +0.25(+0.66%) |
Jun 18, 2007 | 37.42 | 37.65 | 37.26 | 37.49 | 1,098,833 | -0.03(-0.07%) |
Jun 15, 2007 | 37.95 | 38.07 | 37.48 | 37.52 | 2,227,611 | -0.22(-0.58%) |
Jun 14, 2007 | 37.56 | 37.79 | 37.48 | 37.74 | 1,203,164 | +0.26(+0.70%) |
Jun 13, 2007 | 36.88 | 37.63 | 36.71 | 37.48 | 1,982,521 | +0.75(+2.03%) |
Jun 12, 2007 | 36.87 | 37.00 | 36.53 | 36.73 | 1,670,590 | -0.18(-0.48%) |
Jun 11, 2007 | 37.34 | 37.51 | 36.87 | 36.91 | 1,544,214 | -0.42(-1.14%) |
Jun 08, 2007 | 36.73 | 37.36 | 36.57 | 37.33 | 1,594,906 | +0.60(+1.64%) |
Jun 07, 2007 | 36.90 | 37.15 | 36.73 | 36.73 | 2,023,664 | -0.37(-1.01%) |
Jun 06, 2007 | 37.10 | 37.20 | 36.66 | 37.10 | 2,300,813 | -0.01(-0.02%) |
Jun 05, 2007 | 36.76 | 37.61 | 36.26 | 37.11 | 3,410,616 | +1.20(+3.35%) |
Jun 04, 2007 | 36.65 | 36.65 | 35.71 | 35.91 | 1,374,678 | -0.01(-0.02%) |
Jun 01, 2007 | 35.73 | 35.93 | 35.60 | 35.92 | 1,675,070 | +0.26(+0.74%) |
May 31, 2007 | 35.47 | 35.66 | 35.36 | 35.65 | 1,320,533 | +0.19(+0.53%) |
May 30, 2007 | 35.02 | 35.47 | 34.96 | 35.47 | 868,652 | +0.45(+1.28%) |
May 29, 2007 | 34.96 | 35.12 | 34.85 | 35.02 | 1,628,186 | +0.04(+0.12%) |
May 25, 2007 | 34.85 | 34.98 | 34.79 | 34.97 | 1,743,091 | +0.12(+0.34%) |
May 24, 2007 | 35.14 | 35.24 | 34.83 | 34.86 | 2,716,610 | -0.23(-0.65%) |
May 23, 2007 | 35.10 | 35.25 | 35.00 | 35.08 | 2,051,014 | -0.01(-0.02%) |
May 22, 2007 | 35.32 | 35.32 | 35.02 | 35.09 | 1,681,671 | -0.14(-0.41%) |
May 21, 2007 | 35.29 | 35.75 | 35.12 | 35.24 | 2,398,666 | -0.03(-0.07%) |
May 18, 2007 | 35.19 | 35.72 | 35.14 | 35.26 | 1,989,444 | +0.13(+0.36%) |
May 17, 2007 | 35.23 | 35.29 | 35.07 | 35.14 | 1,434,767 | -0.08(-0.24%) |
May 16, 2007 | 35.14 | 35.28 | 34.95 | 35.22 | 2,491,927 | +0.17(+0.48%) |
May 15, 2007 | 35.06 | 35.20 | 34.79 | 35.05 | 3,499,780 | +0.06(+0.17%) |
May 14, 2007 | 34.91 | 35.04 | 34.77 | 34.99 | 1,716,378 | +0.08(+0.24%) |
May 11, 2007 | 34.86 | 34.96 | 34.67 | 34.91 | 904,908 | +0.13(+0.37%) |
May 10, 2007 | 34.53 | 34.86 | 34.56 | 34.78 | 2,331,941 | -0.08(-0.22%) |
May 09, 2007 | 34.78 | 34.94 | 34.67 | 34.86 | 983,775 | +0.14(+0.42%) |
May 08, 2007 | 34.57 | 34.74 | 34.22 | 34.71 | 1,213,656 | +0.00(+0.00%) |
May 07, 2007 | 34.74 | 34.93 | 34.59 | 34.71 | 687,051 | -0.03(-0.07%) |
May 04, 2007 | 34.62 | 34.84 | 34.39 | 34.74 | 841,955 | +0.14(+0.39%) |
May 03, 2007 | 34.19 | 34.60 | 34.19 | 34.60 | 971,868 | +0.42(+1.22%) |
May 02, 2007 | 34.02 | 34.26 | 33.93 | 34.19 | 654,049 | +0.10(+0.30%) |