Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.77 | 34.12 | 33.45 | 33.50 | 8,785,059 | -0.25(-0.73%) |
Jul 30, 2007 | 33.57 | 33.83 | 33.31 | 33.75 | 7,951,930 | +0.22(+0.66%) |
Jul 27, 2007 | 34.10 | 34.24 | 33.21 | 33.53 | 13,434,299 | -0.70(-2.04%) |
Jul 26, 2007 | 34.86 | 34.92 | 33.69 | 34.23 | 12,749,183 | -0.82(-2.33%) |
Jul 25, 2007 | 34.82 | 35.09 | 34.49 | 35.04 | 9,088,140 | +0.14(+0.40%) |
Jul 24, 2007 | 35.34 | 35.57 | 34.81 | 34.90 | 9,877,486 | -1.02(-2.85%) |
Jul 23, 2007 | 35.84 | 36.05 | 35.61 | 35.92 | 6,809,742 | +0.27(+0.74%) |
Jul 20, 2007 | 35.82 | 35.86 | 35.41 | 35.66 | 8,355,013 | -0.25(-0.70%) |
Jul 19, 2007 | 35.79 | 35.95 | 35.78 | 35.91 | 7,366,450 | -0.07(-0.19%) |
Jul 18, 2007 | 35.65 | 35.98 | 35.61 | 35.98 | 7,848,241 | +0.29(+0.81%) |
Jul 17, 2007 | 35.92 | 35.97 | 35.61 | 35.69 | 6,199,501 | -0.00(-0.01%) |
Jul 16, 2007 | 35.86 | 35.93 | 35.47 | 35.69 | 6,606,352 | -0.52(-1.43%) |
Jul 13, 2007 | 35.98 | 36.33 | 35.97 | 36.21 | 6,378,482 | +0.11(+0.31%) |
Jul 12, 2007 | 35.68 | 36.14 | 35.67 | 36.10 | 7,520,221 | +0.38(+1.05%) |
Jul 11, 2007 | 35.52 | 35.77 | 35.46 | 35.72 | 7,657,245 | +0.18(+0.52%) |
Jul 10, 2007 | 35.76 | 35.87 | 35.48 | 35.54 | 9,627,074 | -0.22(-0.62%) |
Jul 09, 2007 | 35.68 | 35.90 | 35.63 | 35.76 | 6,115,190 | +0.28(+0.79%) |
Jul 06, 2007 | 35.43 | 35.60 | 35.40 | 35.48 | 9,732,043 | +0.28(+0.80%) |
Jul 05, 2007 | 35.65 | 35.64 | 34.96 | 35.20 | 6,547,935 | -0.28(-0.80%) |
Jul 03, 2007 | 35.48 | 35.55 | 35.32 | 35.49 | 4,212,686 | +0.10(+0.29%) |
Jul 02, 2007 | 35.23 | 35.42 | 35.17 | 35.38 | 10,250,664 | +0.56(+1.61%) |
Jun 29, 2007 | 34.83 | 34.99 | 34.64 | 34.82 | 7,780,388 | +0.16(+0.47%) |
Jun 28, 2007 | 34.63 | 34.78 | 34.54 | 34.66 | 11,281,956 | +0.41(+1.20%) |
Jun 27, 2007 | 33.89 | 34.25 | 33.84 | 34.25 | 10,339,891 | +0.27(+0.78%) |
Jun 26, 2007 | 34.42 | 34.42 | 33.83 | 33.98 | 10,422,821 | +0.14(+0.41%) |
Jun 25, 2007 | 33.97 | 34.12 | 33.68 | 33.84 | 13,458,215 | +0.17(+0.50%) |
Jun 22, 2007 | 33.93 | 34.04 | 33.41 | 33.68 | 12,614,029 | +0.26(+0.77%) |
Jun 21, 2007 | 33.50 | 33.56 | 33.21 | 33.42 | 10,457,120 | +0.16(+0.49%) |
Jun 20, 2007 | 33.76 | 33.79 | 33.19 | 33.26 | 9,215,251 | -0.40(-1.18%) |
Jun 19, 2007 | 33.78 | 33.78 | 33.49 | 33.65 | 11,852,323 | +0.21(+0.64%) |
Jun 18, 2007 | 33.59 | 33.63 | 33.41 | 33.44 | 7,328,698 | -0.01(-0.03%) |
Jun 15, 2007 | 33.68 | 33.82 | 33.40 | 33.45 | 14,099,324 | +0.21(+0.62%) |
Jun 14, 2007 | 33.05 | 33.29 | 33.00 | 33.24 | 5,648,057 | +0.24(+0.73%) |
Jun 13, 2007 | 32.73 | 33.01 | 32.64 | 33.00 | 8,416,465 | +0.68(+2.11%) |
Jun 12, 2007 | 32.79 | 32.88 | 32.28 | 32.32 | 9,628,938 | -0.12(-0.36%) |
Jun 11, 2007 | 32.17 | 32.58 | 32.14 | 32.43 | 5,443,389 | +0.11(+0.33%) |
Jun 08, 2007 | 32.33 | 32.33 | 31.96 | 32.33 | 6,987,389 | +0.38(+1.19%) |
Jun 07, 2007 | 32.06 | 32.42 | 31.83 | 31.95 | 6,689,589 | -0.26(-0.81%) |
Jun 06, 2007 | 32.43 | 32.55 | 32.11 | 32.21 | 5,152,710 | -0.36(-1.10%) |
Jun 05, 2007 | 32.71 | 32.76 | 32.42 | 32.57 | 6,985,635 | -0.43(-1.32%) |
Jun 04, 2007 | 32.76 | 33.09 | 32.76 | 33.00 | 9,872,433 | +0.36(+1.11%) |
Jun 01, 2007 | 32.19 | 32.69 | 32.20 | 32.64 | 7,320,247 | +0.29(+0.90%) |
May 31, 2007 | 32.36 | 32.65 | 32.25 | 32.35 | 7,184,105 | -0.25(-0.77%) |
May 30, 2007 | 32.13 | 32.63 | 32.04 | 32.60 | 7,255,687 | +0.14(+0.42%) |
May 29, 2007 | 32.67 | 32.79 | 32.36 | 32.46 | 5,294,685 | -0.25(-0.77%) |
May 25, 2007 | 32.50 | 32.71 | 32.45 | 32.71 | 6,209,550 | +0.25(+0.77%) |
May 24, 2007 | 33.01 | 33.12 | 32.30 | 32.46 | 7,131,109 | -0.43(-1.31%) |
May 23, 2007 | 33.27 | 33.27 | 32.86 | 32.89 | 7,799,535 | -0.02(-0.06%) |
May 22, 2007 | 33.41 | 33.31 | 32.89 | 32.91 | 7,719,410 | -0.61(-1.81%) |
May 21, 2007 | 33.79 | 33.77 | 33.44 | 33.52 | 11,043,840 | +0.26(+0.78%) |
May 18, 2007 | 33.21 | 33.41 | 33.11 | 33.26 | 8,914,938 | +0.59(+1.82%) |
May 17, 2007 | 32.22 | 32.82 | 32.11 | 32.67 | 8,593,665 | +0.62(+1.94%) |
May 16, 2007 | 32.15 | 32.15 | 31.71 | 32.04 | 5,540,285 | +0.13(+0.41%) |
May 15, 2007 | 32.02 | 32.27 | 31.91 | 31.91 | 6,390,139 | -0.30(-0.93%) |
May 14, 2007 | 32.07 | 32.33 | 32.07 | 32.21 | 5,408,881 | +0.06(+0.20%) |
May 11, 2007 | 31.99 | 32.26 | 31.99 | 32.15 | 6,470,459 | +0.29(+0.91%) |
May 10, 2007 | 32.34 | 32.36 | 31.78 | 31.86 | 8,113,305 | -0.78(-2.40%) |
May 09, 2007 | 32.59 | 32.71 | 32.34 | 32.64 | 6,756,949 | -0.36(-1.10%) |
May 08, 2007 | 32.82 | 33.01 | 32.73 | 33.00 | 6,169,296 | -0.12(-0.36%) |
May 07, 2007 | 33.02 | 33.16 | 32.93 | 33.13 | 4,603,172 | +0.05(+0.16%) |
May 04, 2007 | 33.22 | 33.54 | 32.97 | 33.07 | 6,666,383 | -0.05(-0.15%) |
May 03, 2007 | 33.24 | 33.26 | 32.99 | 33.12 | 6,455,295 | +0.31(+0.96%) |
May 02, 2007 | 32.45 | 32.83 | 32.42 | 32.81 | 6,743,488 | +0.31(+0.95%) |