Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.90 | 33.35 | 31.42 | 31.72 | 6,755,781 | -1.05(-3.20%) |
Jul 30, 2007 | 32.38 | 33.04 | 31.94 | 32.77 | 5,580,209 | +0.07(+0.21%) |
Jul 27, 2007 | 32.73 | 33.04 | 31.97 | 32.70 | 8,256,750 | -0.05(-0.15%) |
Jul 26, 2007 | 33.89 | 33.99 | 32.61 | 32.75 | 8,857,403 | -1.34(-3.93%) |
Jul 25, 2007 | 34.68 | 34.73 | 33.88 | 34.09 | 5,657,867 | -0.24(-0.70%) |
Jul 24, 2007 | 34.68 | 35.09 | 34.26 | 34.33 | 4,487,202 | -0.67(-1.91%) |
Jul 23, 2007 | 34.98 | 35.50 | 34.80 | 35.00 | 5,046,689 | +0.27(+0.78%) |
Jul 20, 2007 | 34.60 | 35.75 | 34.55 | 34.73 | 5,820,850 | -0.19(-0.54%) |
Jul 19, 2007 | 34.98 | 35.16 | 34.76 | 34.92 | 4,629,300 | +0.09(+0.26%) |
Jul 18, 2007 | 34.49 | 34.89 | 34.14 | 34.83 | 3,931,698 | +0.40(+1.16%) |
Jul 17, 2007 | 34.91 | 35.00 | 34.21 | 34.43 | 5,103,600 | -0.44(-1.26%) |
Jul 16, 2007 | 34.42 | 34.96 | 34.34 | 34.87 | 2,894,800 | +0.32(+0.93%) |
Jul 13, 2007 | 33.73 | 34.75 | 33.73 | 34.55 | 2,979,800 | -0.01(-0.03%) |
Jul 12, 2007 | 34.35 | 34.61 | 34.08 | 34.56 | 4,684,698 | +0.48(+1.41%) |
Jul 11, 2007 | 33.99 | 34.37 | 33.55 | 34.08 | 3,813,400 | -0.06(-0.18%) |
Jul 10, 2007 | 34.23 | 34.64 | 34.04 | 34.14 | 5,156,974 | -0.15(-0.44%) |
Jul 09, 2007 | 34.62 | 34.66 | 34.27 | 34.29 | 3,828,400 | -0.39(-1.12%) |
Jul 06, 2007 | 34.16 | 35.00 | 34.12 | 34.68 | 4,890,900 | +0.56(+1.64%) |
Jul 05, 2007 | 34.06 | 34.49 | 33.91 | 34.12 | 2,957,900 | -0.11(-0.32%) |
Jul 03, 2007 | 34.39 | 34.40 | 33.75 | 34.23 | 2,665,600 | +0.00(+0.00%) |
Jul 02, 2007 | 33.32 | 34.38 | 33.57 | 34.23 | 5,672,340 | +0.91(+2.73%) |
Jun 29, 2007 | 33.05 | 34.02 | 33.05 | 33.32 | 6,852,300 | +0.09(+0.27%) |
Jun 28, 2007 | 32.92 | 33.50 | 32.92 | 33.23 | 3,339,600 | +0.16(+0.48%) |
Jun 27, 2007 | 32.55 | 33.11 | 32.53 | 33.07 | 4,475,200 | +0.32(+0.98%) |
Jun 26, 2007 | 32.62 | 32.98 | 32.60 | 32.75 | 5,041,239 | +0.13(+0.40%) |
Jun 25, 2007 | 32.40 | 32.97 | 32.35 | 32.62 | 3,106,200 | +0.19(+0.59%) |
Jun 22, 2007 | 32.76 | 32.76 | 32.39 | 32.43 | 5,570,625 | -0.33(-1.01%) |
Jun 21, 2007 | 33.20 | 33.23 | 32.54 | 32.76 | 5,101,280 | -0.44(-1.33%) |
Jun 20, 2007 | 33.60 | 33.70 | 33.17 | 33.20 | 3,764,300 | -0.27(-0.81%) |
Jun 19, 2007 | 33.21 | 33.54 | 33.09 | 33.47 | 2,875,100 | +0.08(+0.24%) |
Jun 18, 2007 | 33.43 | 33.95 | 33.19 | 33.39 | 2,926,500 | +0.16(+0.48%) |
Jun 15, 2007 | 33.30 | 33.57 | 33.10 | 33.23 | 4,658,000 | +0.12(+0.36%) |
Jun 14, 2007 | 33.10 | 33.15 | 32.88 | 33.11 | 3,227,300 | -0.03(-0.09%) |
Jun 13, 2007 | 32.90 | 33.15 | 32.73 | 33.14 | 3,419,300 | +0.31(+0.94%) |
Jun 12, 2007 | 32.80 | 33.19 | 32.43 | 32.83 | 4,289,500 | -0.29(-0.88%) |
Jun 11, 2007 | 32.91 | 33.31 | 32.88 | 33.12 | 3,135,600 | +0.11(+0.33%) |
Jun 08, 2007 | 32.40 | 33.06 | 32.30 | 33.01 | 3,824,430 | +0.42(+1.29%) |
Jun 07, 2007 | 33.10 | 33.20 | 32.52 | 32.59 | 3,615,020 | -0.42(-1.27%) |
Jun 06, 2007 | 33.53 | 33.89 | 32.64 | 33.01 | 3,733,630 | -0.52(-1.55%) |
Jun 05, 2007 | 33.47 | 33.82 | 33.07 | 33.53 | 3,189,500 | -0.13(-0.39%) |
Jun 04, 2007 | 33.48 | 33.69 | 33.33 | 33.66 | 3,489,194 | +0.18(+0.54%) |
Jun 01, 2007 | 33.15 | 33.60 | 33.00 | 33.48 | 3,539,300 | +0.22(+0.66%) |
May 31, 2007 | 33.28 | 33.40 | 32.91 | 33.26 | 4,970,120 | -0.31(-0.92%) |
May 30, 2007 | 33.24 | 33.61 | 32.99 | 33.57 | 3,538,810 | +0.28(+0.84%) |
May 29, 2007 | 33.15 | 33.40 | 32.93 | 33.29 | 3,696,775 | -0.36(-1.07%) |
May 25, 2007 | 33.04 | 33.69 | 32.97 | 33.65 | 4,209,400 | +0.61(+1.85%) |
May 24, 2007 | 33.33 | 33.45 | 32.99 | 33.04 | 4,337,000 | -0.20(-0.60%) |
May 23, 2007 | 33.00 | 33.33 | 32.90 | 33.24 | 3,874,500 | +0.42(+1.28%) |
May 22, 2007 | 32.77 | 33.04 | 32.51 | 32.82 | 3,699,500 | -0.02(-0.06%) |
May 21, 2007 | 32.55 | 32.99 | 32.51 | 32.84 | 4,243,700 | +0.29(+0.89%) |
May 18, 2007 | 32.06 | 32.59 | 32.01 | 32.55 | 4,687,655 | +0.54(+1.69%) |
May 17, 2007 | 31.90 | 32.14 | 31.77 | 32.01 | 3,037,250 | -0.03(-0.09%) |
May 16, 2007 | 31.73 | 32.21 | 31.80 | 32.04 | 3,145,426 | +0.31(+0.98%) |
May 15, 2007 | 31.87 | 32.17 | 31.71 | 31.73 | 3,401,430 | -0.14(-0.44%) |
May 14, 2007 | 31.79 | 32.17 | 31.72 | 31.87 | 3,365,000 | +0.09(+0.28%) |
May 11, 2007 | 31.46 | 31.96 | 31.28 | 31.78 | 3,989,252 | +0.31(+0.99%) |
May 10, 2007 | 31.80 | 31.87 | 31.27 | 31.47 | 3,939,100 | -0.39(-1.22%) |
May 09, 2007 | 31.94 | 32.00 | 31.68 | 31.86 | 2,775,600 | -0.02(-0.06%) |
May 08, 2007 | 31.79 | 32.02 | 31.68 | 31.88 | 3,093,923 | -0.01(-0.03%) |
May 07, 2007 | 32.11 | 32.14 | 31.70 | 31.89 | 3,441,162 | -0.11(-0.34%) |
May 04, 2007 | 32.06 | 32.30 | 31.84 | 32.00 | 4,095,500 | -0.06(-0.19%) |
May 03, 2007 | 31.60 | 32.45 | 31.66 | 32.06 | 5,302,040 | +0.25(+0.79%) |
May 02, 2007 | 31.97 | 32.24 | 31.75 | 31.81 | 6,026,800 | -0.16(-0.50%) |