Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.41 | 32.72 | 32.02 | 32.03 | 12,702,489 | -0.35(-1.07%) |
Jul 30, 2007 | 32.66 | 32.73 | 32.15 | 32.37 | 12,695,542 | -0.25(-0.76%) |
Jul 27, 2007 | 32.92 | 33.14 | 32.43 | 32.62 | 16,838,912 | -0.50(-1.50%) |
Jul 26, 2007 | 33.89 | 34.15 | 32.69 | 33.12 | 25,915,760 | -0.98(-2.87%) |
Jul 25, 2007 | 34.53 | 34.79 | 33.98 | 34.09 | 13,010,675 | -0.39(-1.14%) |
Jul 24, 2007 | 34.59 | 35.31 | 34.45 | 34.49 | 10,686,252 | -0.64(-1.81%) |
Jul 23, 2007 | 35.22 | 35.37 | 34.72 | 35.12 | 8,116,196 | +0.27(+0.79%) |
Jul 20, 2007 | 35.28 | 35.61 | 34.76 | 34.85 | 11,238,944 | -0.39(-1.10%) |
Jul 19, 2007 | 35.25 | 35.28 | 34.90 | 35.24 | 5,010,970 | +0.31(+0.90%) |
Jul 18, 2007 | 34.94 | 35.35 | 34.74 | 34.92 | 7,603,356 | +0.03(+0.08%) |
Jul 17, 2007 | 34.80 | 35.06 | 34.79 | 34.90 | 8,201,572 | +0.04(+0.12%) |
Jul 16, 2007 | 35.17 | 35.17 | 34.67 | 34.86 | 9,200,534 | +0.13(+0.37%) |
Jul 13, 2007 | 34.61 | 35.12 | 34.39 | 34.73 | 10,421,295 | +0.17(+0.50%) |
Jul 12, 2007 | 34.12 | 34.56 | 33.79 | 34.56 | 9,847,212 | +0.62(+1.83%) |
Jul 11, 2007 | 33.61 | 34.04 | 33.61 | 33.93 | 6,438,586 | +0.25(+0.75%) |
Jul 10, 2007 | 34.04 | 34.19 | 33.62 | 33.68 | 9,724,996 | -0.54(-1.56%) |
Jul 09, 2007 | 34.41 | 34.42 | 33.99 | 34.21 | 7,477,478 | -0.19(-0.56%) |
Jul 06, 2007 | 34.35 | 34.54 | 34.12 | 34.41 | 8,791,459 | +0.15(+0.43%) |
Jul 05, 2007 | 34.39 | 34.70 | 34.19 | 34.26 | 9,265,442 | -0.13(-0.37%) |
Jul 03, 2007 | 34.52 | 34.83 | 34.35 | 34.39 | 7,218,860 | +0.01(+0.04%) |
Jul 02, 2007 | 33.96 | 34.39 | 33.99 | 34.37 | 17,629,276 | +0.41(+1.22%) |
Jun 29, 2007 | 34.27 | 34.37 | 33.77 | 33.96 | 9,823,186 | -0.06(-0.18%) |
Jun 28, 2007 | 34.36 | 34.43 | 33.98 | 34.02 | 8,214,567 | -0.33(-0.95%) |
Jun 27, 2007 | 34.50 | 34.56 | 34.25 | 34.35 | 12,614,944 | -0.27(-0.79%) |
Jun 26, 2007 | 34.37 | 34.75 | 34.25 | 34.62 | 12,820,049 | +0.30(+0.88%) |
Jun 25, 2007 | 33.85 | 34.69 | 33.58 | 34.32 | 16,185,969 | +0.59(+1.75%) |
Jun 22, 2007 | 34.09 | 34.18 | 33.46 | 33.73 | 15,678,695 | -0.43(-1.27%) |
Jun 21, 2007 | 34.34 | 34.37 | 33.88 | 34.17 | 7,421,161 | -0.17(-0.51%) |
Jun 20, 2007 | 35.06 | 35.10 | 34.32 | 34.34 | 11,355,265 | -0.77(-2.19%) |
Jun 19, 2007 | 34.96 | 35.38 | 34.92 | 35.11 | 8,978,985 | +0.05(+0.15%) |
Jun 18, 2007 | 34.84 | 35.13 | 34.58 | 35.06 | 8,744,615 | +0.15(+0.44%) |
Jun 15, 2007 | 35.12 | 35.19 | 34.88 | 34.90 | 9,588,525 | -0.05(-0.15%) |
Jun 14, 2007 | 34.86 | 35.14 | 34.64 | 34.96 | 7,618,953 | +0.04(+0.12%) |
Jun 13, 2007 | 34.39 | 34.94 | 34.29 | 34.92 | 11,154,974 | +0.48(+1.38%) |
Jun 12, 2007 | 34.40 | 34.86 | 34.35 | 34.44 | 12,917,230 | +0.15(+0.45%) |
Jun 11, 2007 | 34.43 | 34.54 | 34.11 | 34.29 | 9,006,326 | -0.11(-0.31%) |
Jun 08, 2007 | 34.11 | 34.44 | 33.83 | 34.39 | 18,006,476 | +0.80(+2.39%) |
Jun 07, 2007 | 33.91 | 34.44 | 33.59 | 33.59 | 12,395,538 | -0.29(-0.85%) |
Jun 06, 2007 | 34.02 | 34.04 | 33.77 | 33.88 | 11,165,128 | -0.14(-0.41%) |
Jun 05, 2007 | 34.19 | 34.25 | 33.74 | 34.02 | 8,981,301 | -0.17(-0.49%) |
Jun 04, 2007 | 34.09 | 34.26 | 33.75 | 34.19 | 7,431,963 | +0.10(+0.29%) |
Jun 01, 2007 | 33.81 | 34.27 | 33.82 | 34.09 | 5,804,135 | +0.27(+0.79%) |
May 31, 2007 | 33.89 | 34.01 | 33.65 | 33.82 | 11,840,520 | +0.21(+0.64%) |
May 30, 2007 | 33.74 | 33.80 | 33.31 | 33.61 | 12,237,041 | -0.25(-0.75%) |
May 29, 2007 | 34.07 | 34.07 | 33.55 | 33.86 | 9,632,208 | -0.19(-0.57%) |
May 25, 2007 | 34.08 | 34.31 | 33.94 | 34.05 | 7,435,404 | -0.04(-0.12%) |
May 24, 2007 | 34.50 | 34.84 | 33.95 | 34.09 | 12,162,517 | -0.41(-1.18%) |
May 23, 2007 | 35.02 | 35.12 | 34.35 | 34.50 | 10,562,130 | -0.62(-1.77%) |
May 22, 2007 | 34.79 | 35.18 | 34.76 | 35.12 | 14,826,774 | +0.15(+0.44%) |
May 21, 2007 | 35.01 | 35.01 | 34.78 | 34.97 | 17,715,124 | -0.04(-0.11%) |
May 18, 2007 | 34.97 | 35.07 | 34.67 | 35.01 | 20,111,620 | +0.05(+0.13%) |
May 17, 2007 | 34.52 | 34.97 | 34.46 | 34.96 | 19,936,964 | +0.19(+0.56%) |
May 16, 2007 | 34.31 | 34.85 | 33.95 | 34.77 | 16,522,022 | +0.47(+1.37%) |
May 15, 2007 | 33.96 | 34.71 | 33.87 | 34.30 | 14,687,408 | +0.43(+1.26%) |
May 14, 2007 | 33.89 | 34.02 | 33.77 | 33.87 | 11,074,353 | -0.01(-0.04%) |
May 11, 2007 | 33.44 | 33.96 | 33.17 | 33.89 | 15,387,602 | +0.43(+1.30%) |
May 10, 2007 | 33.18 | 33.53 | 33.20 | 33.45 | 18,632,784 | +0.11(+0.32%) |
May 09, 2007 | 33.04 | 33.42 | 32.95 | 33.34 | 9,420,593 | +0.35(+1.05%) |
May 08, 2007 | 33.28 | 33.35 | 32.98 | 33.00 | 7,040,682 | -0.12(-0.36%) |
May 07, 2007 | 33.40 | 33.45 | 33.06 | 33.12 | 12,220,009 | -0.28(-0.84%) |
May 04, 2007 | 33.43 | 33.46 | 33.15 | 33.40 | 7,318,799 | +0.01(+0.02%) |
May 03, 2007 | 33.35 | 33.46 | 33.17 | 33.39 | 11,896,856 | -0.07(-0.22%) |
May 02, 2007 | 33.00 | 33.49 | 32.95 | 33.46 | 14,015,565 | +0.59(+1.79%) |