Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.58 | 31.66 | 30.72 | 30.75 | 2,388,110 | -0.30(-0.98%) |
Jul 30, 2007 | 30.95 | 31.36 | 30.58 | 31.06 | 1,286,603 | +0.26(+0.84%) |
Jul 27, 2007 | 30.91 | 31.39 | 30.75 | 30.80 | 1,403,862 | -0.27(-0.86%) |
Jul 26, 2007 | 31.17 | 31.38 | 30.70 | 31.06 | 1,970,119 | -0.69(-2.19%) |
Jul 25, 2007 | 31.82 | 32.02 | 31.37 | 31.76 | 2,294,004 | +0.24(+0.77%) |
Jul 24, 2007 | 32.13 | 32.13 | 31.39 | 31.51 | 1,455,451 | -0.92(-2.85%) |
Jul 23, 2007 | 32.66 | 32.66 | 32.44 | 32.44 | 807,275 | -0.12(-0.36%) |
Jul 20, 2007 | 32.98 | 33.00 | 32.38 | 32.55 | 1,420,788 | -0.53(-1.61%) |
Jul 19, 2007 | 33.10 | 33.33 | 32.90 | 33.09 | 4,472,239 | +0.21(+0.65%) |
Jul 18, 2007 | 33.41 | 33.41 | 32.60 | 32.87 | 3,638,019 | -0.68(-2.03%) |
Jul 17, 2007 | 33.66 | 33.77 | 33.55 | 33.55 | 274,327 | -0.01(-0.02%) |
Jul 16, 2007 | 33.69 | 33.80 | 33.51 | 33.56 | 374,119 | -0.24(-0.72%) |
Jul 13, 2007 | 33.72 | 33.88 | 33.69 | 33.80 | 365,995 | +0.13(+0.39%) |
Jul 12, 2007 | 33.37 | 33.90 | 33.37 | 33.67 | 1,124,931 | +0.50(+1.51%) |
Jul 11, 2007 | 33.19 | 33.24 | 32.98 | 33.17 | 1,041,252 | -0.02(-0.07%) |
Jul 10, 2007 | 33.89 | 33.89 | 33.18 | 33.19 | 923,045 | -0.78(-2.28%) |
Jul 09, 2007 | 34.22 | 34.22 | 33.90 | 33.97 | 967,823 | -0.30(-0.86%) |
Jul 06, 2007 | 34.16 | 34.27 | 34.05 | 34.26 | 480,140 | +0.07(+0.22%) |
Jul 05, 2007 | 34.32 | 34.32 | 34.07 | 34.19 | 29,924 | -0.12(-0.34%) |
Jul 03, 2007 | 34.19 | 34.34 | 34.18 | 34.30 | 698,817 | +0.17(+0.50%) |
Jul 02, 2007 | 34.12 | 34.94 | 34.06 | 34.13 | 335,394 | +0.25(+0.74%) |
Jun 29, 2007 | 34.19 | 34.37 | 33.80 | 33.88 | 686,630 | -0.32(-0.93%) |
Jun 28, 2007 | 34.19 | 34.54 | 34.01 | 34.20 | 861,436 | +0.01(+0.04%) |
Jun 27, 2007 | 33.80 | 34.25 | 33.73 | 34.19 | 2,247,290 | +0.41(+1.20%) |
Jun 26, 2007 | 33.74 | 33.92 | 33.61 | 33.78 | 1,421,248 | +0.13(+0.37%) |
Jun 25, 2007 | 33.71 | 34.05 | 33.60 | 33.66 | 607,690 | -0.03(-0.09%) |
Jun 22, 2007 | 33.99 | 33.99 | 33.63 | 33.68 | 1,016,338 | -0.36(-1.06%) |
Jun 21, 2007 | 34.10 | 34.19 | 33.85 | 34.05 | 1,402,508 | -0.16(-0.45%) |
Jun 20, 2007 | 34.63 | 34.63 | 34.19 | 34.20 | 426,791 | -0.46(-1.32%) |
Jun 19, 2007 | 34.53 | 34.68 | 34.42 | 34.66 | 1,535,068 | +0.04(+0.11%) |
Jun 18, 2007 | 34.67 | 34.71 | 34.45 | 34.62 | 308,990 | -0.04(-0.13%) |
Jun 15, 2007 | 34.61 | 35.00 | 34.57 | 34.67 | 1,755,234 | +0.04(+0.13%) |
Jun 14, 2007 | 34.68 | 34.90 | 34.62 | 34.62 | 2,154,945 | -0.27(-0.78%) |
Jun 13, 2007 | 34.41 | 35.07 | 34.25 | 34.90 | 1,303,393 | +0.58(+1.70%) |
Jun 12, 2007 | 34.74 | 34.74 | 34.31 | 34.31 | 841,803 | -0.51(-1.46%) |
Jun 11, 2007 | 34.76 | 34.94 | 34.62 | 34.82 | 172,097 | +0.00(+0.00%) |
Jun 08, 2007 | 34.39 | 34.86 | 34.37 | 34.82 | 1,226,890 | +0.40(+1.16%) |
Jun 07, 2007 | 34.79 | 34.79 | 34.37 | 34.42 | 1,575,554 | -0.44(-1.25%) |
Jun 06, 2007 | 34.96 | 34.96 | 34.79 | 34.86 | 671,871 | -0.26(-0.74%) |
Jun 05, 2007 | 35.38 | 35.38 | 35.02 | 35.12 | 1,619,289 | -0.40(-1.12%) |
Jun 04, 2007 | 35.52 | 35.52 | 35.38 | 35.52 | 327,148 | -0.06(-0.17%) |
Jun 01, 2007 | 35.43 | 35.60 | 35.43 | 35.58 | 1,262,049 | +0.44(+1.24%) |
May 31, 2007 | 35.32 | 35.37 | 35.08 | 35.14 | 903,411 | -0.12(-0.34%) |
May 30, 2007 | 34.98 | 35.29 | 34.98 | 35.26 | 362,474 | +0.07(+0.21%) |
May 29, 2007 | 35.13 | 35.23 | 35.07 | 35.18 | 1,181,124 | +0.19(+0.55%) |
May 25, 2007 | 35.04 | 35.04 | 34.84 | 34.99 | 1,160,813 | +0.00(+0.00%) |
May 24, 2007 | 35.30 | 35.52 | 34.93 | 34.99 | 2,119,208 | -0.35(-1.00%) |
May 23, 2007 | 35.26 | 35.86 | 35.26 | 35.35 | 1,564,992 | +0.01(+0.02%) |
May 22, 2007 | 35.15 | 35.49 | 35.08 | 35.34 | 1,062,239 | +0.23(+0.65%) |
May 21, 2007 | 34.92 | 35.26 | 34.85 | 35.11 | 970,571 | +0.16(+0.44%) |
May 18, 2007 | 34.94 | 35.07 | 34.81 | 34.95 | 446,560 | +0.02(+0.06%) |
May 17, 2007 | 35.00 | 35.01 | 34.85 | 34.93 | 671,736 | -0.13(-0.36%) |
May 16, 2007 | 34.90 | 35.06 | 34.76 | 35.06 | 311,698 | +0.24(+0.68%) |
May 15, 2007 | 35.09 | 35.24 | 34.80 | 34.82 | 265,390 | -0.22(-0.63%) |
May 14, 2007 | 35.37 | 35.37 | 35.01 | 35.04 | 3,239,679 | -0.32(-0.90%) |
May 11, 2007 | 35.08 | 35.38 | 35.08 | 35.36 | 88,147 | +0.38(+1.10%) |
May 10, 2007 | 35.45 | 35.45 | 34.94 | 34.98 | 1,262,907 | -0.67(-1.89%) |
May 09, 2007 | 35.35 | 35.79 | 35.35 | 35.65 | 1,059,125 | +0.21(+0.58%) |
May 08, 2007 | 35.40 | 35.54 | 35.21 | 35.44 | 2,891,946 | -0.07(-0.19%) |
May 07, 2007 | 35.60 | 35.68 | 35.49 | 35.51 | 200,126 | -0.04(-0.10%) |
May 04, 2007 | 35.32 | 35.64 | 35.32 | 35.55 | 1,702,156 | +0.33(+0.94%) |
May 03, 2007 | 35.08 | 35.53 | 35.08 | 35.21 | 1,093,247 | +0.32(+0.91%) |
May 02, 2007 | 34.70 | 35.11 | 34.67 | 34.90 | 1,033,128 | +0.18(+0.53%) |