Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.08 | 32.84 | 31.16 | 31.25 | 9,227,488 | +0.34(+1.10%) |
Jul 30, 2007 | 30.34 | 31.11 | 29.88 | 30.91 | 9,737,040 | +2.07(+7.17%) |
Jul 27, 2007 | 28.92 | 29.94 | 28.57 | 28.84 | 9,137,889 | +0.30(+1.06%) |
Jul 26, 2007 | 28.90 | 29.24 | 28.04 | 28.54 | 8,082,533 | -0.76(-2.58%) |
Jul 25, 2007 | 29.78 | 29.88 | 28.92 | 29.29 | 6,140,633 | -0.35(-1.20%) |
Jul 24, 2007 | 30.49 | 30.74 | 29.54 | 29.65 | 5,552,013 | -1.16(-3.77%) |
Jul 23, 2007 | 31.67 | 31.67 | 30.65 | 30.81 | 5,119,553 | -0.35(-1.14%) |
Jul 20, 2007 | 32.44 | 32.52 | 31.14 | 31.16 | 3,649,558 | -0.77(-2.41%) |
Jul 19, 2007 | 31.46 | 32.08 | 31.26 | 31.93 | 3,710,016 | +0.66(+2.12%) |
Jul 18, 2007 | 31.39 | 31.88 | 31.02 | 31.27 | 4,723,961 | -0.17(-0.54%) |
Jul 17, 2007 | 31.69 | 31.69 | 31.20 | 31.44 | 4,754,110 | -0.32(-1.01%) |
Jul 16, 2007 | 32.38 | 32.44 | 31.65 | 31.76 | 3,302,387 | -0.69(-2.13%) |
Jul 13, 2007 | 31.98 | 32.52 | 31.72 | 32.45 | 3,721,733 | +0.31(+0.96%) |
Jul 12, 2007 | 32.56 | 32.77 | 31.67 | 32.14 | 6,348,162 | +0.47(+1.49%) |
Jul 11, 2007 | 31.10 | 31.81 | 30.99 | 31.67 | 6,215,730 | +0.44(+1.41%) |
Jul 10, 2007 | 31.84 | 31.87 | 30.93 | 31.23 | 9,336,833 | -1.01(-3.14%) |
Jul 09, 2007 | 32.52 | 32.55 | 32.07 | 32.24 | 4,265,330 | -0.32(-0.99%) |
Jul 06, 2007 | 32.48 | 32.63 | 32.13 | 32.56 | 6,710,600 | -0.01(-0.04%) |
Jul 05, 2007 | 32.64 | 32.81 | 32.31 | 32.57 | 6,453,572 | -0.09(-0.28%) |
Jul 03, 2007 | 33.13 | 33.17 | 32.52 | 32.67 | 2,296,505 | -0.50(-1.50%) |
Jul 02, 2007 | 33.59 | 33.66 | 33.07 | 33.17 | 5,269,232 | -0.41(-1.21%) |
Jun 29, 2007 | 33.11 | 33.95 | 33.05 | 33.57 | 5,075,090 | +0.50(+1.51%) |
Jun 28, 2007 | 32.95 | 33.62 | 32.78 | 33.07 | 4,749,085 | +0.12(+0.38%) |
Jun 27, 2007 | 32.41 | 32.99 | 31.92 | 32.95 | 9,077,895 | -0.02(-0.06%) |
Jun 26, 2007 | 33.49 | 33.49 | 32.93 | 32.97 | 5,075,090 | -0.29(-0.87%) |
Jun 25, 2007 | 33.53 | 33.68 | 33.03 | 33.26 | 3,266,223 | -0.24(-0.73%) |
Jun 22, 2007 | 33.62 | 33.82 | 33.36 | 33.50 | 3,082,510 | -0.14(-0.43%) |
Jun 21, 2007 | 33.40 | 33.80 | 33.10 | 33.64 | 3,334,668 | +0.25(+0.75%) |
Jun 20, 2007 | 33.87 | 34.12 | 33.33 | 33.40 | 3,960,946 | -0.45(-1.34%) |
Jun 19, 2007 | 34.18 | 34.24 | 33.52 | 33.85 | 5,060,320 | -0.38(-1.11%) |
Jun 18, 2007 | 34.95 | 35.11 | 34.01 | 34.23 | 3,794,517 | -0.55(-1.59%) |
Jun 15, 2007 | 35.16 | 35.46 | 34.73 | 34.78 | 4,067,686 | +0.00(+0.00%) |
Jun 14, 2007 | 34.37 | 34.89 | 34.35 | 34.78 | 3,614,232 | +0.45(+1.32%) |
Jun 13, 2007 | 33.99 | 34.34 | 33.82 | 34.33 | 3,164,280 | +0.56(+1.67%) |
Jun 12, 2007 | 34.49 | 34.49 | 33.62 | 33.76 | 3,947,546 | -0.73(-2.11%) |
Jun 11, 2007 | 34.66 | 34.66 | 34.10 | 34.49 | 2,670,475 | -0.26(-0.76%) |
Jun 08, 2007 | 34.34 | 34.76 | 34.08 | 34.75 | 3,436,526 | +0.95(+2.82%) |
Jun 07, 2007 | 35.78 | 35.33 | 33.76 | 33.80 | 4,654,298 | -1.02(-2.94%) |
Jun 06, 2007 | 34.80 | 34.91 | 34.40 | 34.83 | 4,981,892 | +0.03(+0.08%) |
Jun 05, 2007 | 35.02 | 35.10 | 34.62 | 34.80 | 4,717,565 | -0.36(-1.03%) |
Jun 04, 2007 | 35.10 | 35.17 | 34.62 | 35.16 | 3,176,853 | +0.07(+0.21%) |
Jun 01, 2007 | 34.18 | 35.23 | 34.28 | 35.09 | 6,683,040 | +0.99(+2.89%) |
May 31, 2007 | 33.88 | 34.17 | 33.76 | 34.10 | 4,379,226 | +0.43(+1.29%) |
May 30, 2007 | 33.55 | 33.74 | 33.10 | 33.67 | 12,953,891 | +0.12(+0.37%) |
May 29, 2007 | 33.99 | 34.16 | 33.41 | 33.55 | 3,747,771 | -0.47(-1.37%) |
May 25, 2007 | 33.89 | 34.29 | 33.87 | 34.01 | 2,163,423 | +0.14(+0.43%) |
May 24, 2007 | 34.24 | 34.68 | 33.68 | 33.87 | 4,169,248 | -0.11(-0.33%) |
May 23, 2007 | 34.27 | 34.70 | 33.92 | 33.98 | 3,611,491 | -0.20(-0.60%) |
May 22, 2007 | 34.63 | 34.67 | 34.12 | 34.18 | 5,195,839 | -0.43(-1.23%) |
May 21, 2007 | 34.84 | 35.10 | 34.35 | 34.61 | 4,832,223 | -0.43(-1.22%) |
May 18, 2007 | 35.73 | 36.12 | 34.64 | 35.04 | 7,384,234 | +0.12(+0.34%) |
May 17, 2007 | 34.59 | 35.37 | 34.58 | 34.92 | 5,638,477 | +0.45(+1.30%) |
May 16, 2007 | 34.92 | 35.57 | 34.35 | 34.47 | 5,510,129 | -0.64(-1.83%) |
May 15, 2007 | 35.52 | 35.90 | 35.08 | 35.12 | 3,454,959 | -0.47(-1.33%) |
May 14, 2007 | 35.45 | 35.96 | 35.50 | 35.59 | 3,215,090 | +0.14(+0.39%) |
May 11, 2007 | 35.76 | 35.78 | 34.91 | 35.45 | 4,644,934 | -0.14(-0.39%) |
May 10, 2007 | 36.09 | 36.62 | 35.56 | 35.59 | 5,031,390 | -1.03(-2.82%) |
May 09, 2007 | 36.09 | 36.78 | 35.96 | 36.62 | 3,276,654 | +0.50(+1.38%) |
May 08, 2007 | 36.48 | 36.44 | 35.97 | 36.12 | 2,198,597 | -0.28(-0.76%) |
May 07, 2007 | 36.55 | 36.69 | 36.27 | 36.40 | 4,061,328 | -0.12(-0.32%) |
May 04, 2007 | 36.46 | 36.77 | 36.38 | 36.51 | 2,837,970 | +0.06(+0.16%) |
May 03, 2007 | 36.92 | 37.02 | 36.15 | 36.46 | 4,171,228 | -0.32(-0.86%) |
May 02, 2007 | 36.62 | 37.09 | 36.28 | 36.77 | 3,238,192 | +0.53(+1.47%) |