Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.37 | 33.73 | 33.06 | 33.11 | 8,888,462 | -0.24(-0.73%) |
Jul 30, 2007 | 33.18 | 33.43 | 32.92 | 33.36 | 8,045,527 | +0.22(+0.66%) |
Jul 27, 2007 | 33.70 | 33.84 | 32.82 | 33.14 | 13,592,426 | -0.69(-2.05%) |
Jul 26, 2007 | 34.45 | 34.51 | 33.29 | 33.83 | 12,899,245 | -0.81(-2.33%) |
Jul 25, 2007 | 34.42 | 34.69 | 34.09 | 34.63 | 9,195,110 | +0.14(+0.40%) |
Jul 24, 2007 | 34.93 | 35.16 | 34.40 | 34.50 | 9,993,747 | -1.01(-2.85%) |
Jul 23, 2007 | 35.43 | 35.63 | 35.19 | 35.51 | 6,889,895 | +0.26(+0.74%) |
Jul 20, 2007 | 35.41 | 35.45 | 35.00 | 35.24 | 8,453,354 | -0.25(-0.70%) |
Jul 19, 2007 | 35.38 | 35.54 | 35.36 | 35.49 | 7,453,156 | -0.07(-0.19%) |
Jul 18, 2007 | 35.24 | 35.56 | 35.19 | 35.56 | 7,940,618 | +0.29(+0.81%) |
Jul 17, 2007 | 35.50 | 35.55 | 35.20 | 35.27 | 6,272,472 | -0.00(-0.01%) |
Jul 16, 2007 | 35.45 | 35.52 | 35.06 | 35.28 | 6,684,111 | -0.51(-1.43%) |
Jul 13, 2007 | 35.56 | 35.90 | 35.55 | 35.79 | 6,453,559 | +0.11(+0.31%) |
Jul 12, 2007 | 35.27 | 35.72 | 35.26 | 35.68 | 7,608,736 | +0.37(+1.05%) |
Jul 11, 2007 | 35.11 | 35.35 | 35.05 | 35.31 | 7,747,373 | +0.18(+0.52%) |
Jul 10, 2007 | 35.34 | 35.45 | 35.06 | 35.13 | 9,740,388 | -0.22(-0.62%) |
Jul 09, 2007 | 35.27 | 35.48 | 35.21 | 35.34 | 6,187,168 | +0.28(+0.79%) |
Jul 06, 2007 | 35.02 | 35.19 | 34.99 | 35.07 | 9,846,593 | +0.28(+0.80%) |
Jul 05, 2007 | 35.24 | 35.23 | 34.56 | 34.79 | 6,625,006 | -0.28(-0.80%) |
Jul 03, 2007 | 35.06 | 35.13 | 34.91 | 35.07 | 4,262,271 | +0.10(+0.29%) |
Jul 02, 2007 | 34.82 | 35.01 | 34.76 | 34.97 | 10,371,318 | +0.55(+1.61%) |
Jun 29, 2007 | 34.42 | 34.59 | 34.23 | 34.42 | 7,871,966 | +0.16(+0.47%) |
Jun 28, 2007 | 34.23 | 34.38 | 34.14 | 34.26 | 11,414,748 | +0.41(+1.20%) |
Jun 27, 2007 | 33.50 | 33.85 | 33.45 | 33.85 | 10,461,595 | +0.26(+0.78%) |
Jun 26, 2007 | 34.02 | 34.02 | 33.44 | 33.59 | 10,545,501 | +0.14(+0.41%) |
Jun 25, 2007 | 33.58 | 33.73 | 33.28 | 33.45 | 13,616,623 | +0.17(+0.50%) |
Jun 22, 2007 | 33.54 | 33.65 | 33.02 | 33.28 | 12,762,501 | +0.25(+0.77%) |
Jun 21, 2007 | 33.11 | 33.17 | 32.83 | 33.03 | 10,580,204 | +0.16(+0.49%) |
Jun 20, 2007 | 33.37 | 33.40 | 32.80 | 32.87 | 9,323,718 | -0.39(-1.18%) |
Jun 19, 2007 | 33.39 | 33.39 | 33.10 | 33.26 | 11,991,829 | +0.21(+0.64%) |
Jun 18, 2007 | 33.20 | 33.24 | 33.02 | 33.05 | 7,414,960 | -0.01(-0.03%) |
Jun 15, 2007 | 33.29 | 33.42 | 33.01 | 33.06 | 14,265,278 | +0.21(+0.62%) |
Jun 14, 2007 | 32.67 | 32.91 | 32.62 | 32.85 | 5,714,537 | +0.24(+0.73%) |
Jun 13, 2007 | 32.35 | 32.63 | 32.26 | 32.62 | 8,515,530 | +0.67(+2.11%) |
Jun 12, 2007 | 32.41 | 32.50 | 31.90 | 31.94 | 9,742,274 | -0.11(-0.36%) |
Jun 11, 2007 | 31.80 | 32.21 | 31.77 | 32.06 | 5,507,459 | +0.10(+0.33%) |
Jun 08, 2007 | 31.95 | 31.95 | 31.59 | 31.95 | 7,069,633 | +0.38(+1.19%) |
Jun 07, 2007 | 31.69 | 32.04 | 31.46 | 31.58 | 6,768,327 | -0.26(-0.81%) |
Jun 06, 2007 | 32.06 | 32.17 | 31.73 | 31.83 | 5,213,359 | -0.35(-1.10%) |
Jun 05, 2007 | 32.33 | 32.38 | 32.04 | 32.19 | 7,067,858 | -0.43(-1.32%) |
Jun 04, 2007 | 32.38 | 32.71 | 32.38 | 32.62 | 9,988,635 | +0.36(+1.11%) |
Jun 01, 2007 | 31.82 | 32.31 | 31.82 | 32.26 | 7,406,408 | +0.29(+0.90%) |
May 31, 2007 | 31.98 | 32.27 | 31.88 | 31.97 | 7,268,664 | -0.25(-0.77%) |
May 30, 2007 | 31.76 | 32.25 | 31.67 | 32.22 | 7,341,089 | +0.13(+0.42%) |
May 29, 2007 | 32.29 | 32.41 | 31.99 | 32.09 | 5,357,006 | -0.25(-0.77%) |
May 25, 2007 | 32.12 | 32.33 | 32.08 | 32.33 | 6,282,639 | +0.25(+0.77%) |
May 24, 2007 | 32.63 | 32.73 | 31.93 | 32.09 | 7,215,044 | -0.42(-1.31%) |
May 23, 2007 | 32.88 | 32.89 | 32.48 | 32.51 | 7,891,338 | -0.02(-0.06%) |
May 22, 2007 | 33.03 | 32.93 | 32.51 | 32.53 | 7,810,270 | -0.60(-1.81%) |
May 21, 2007 | 33.40 | 33.38 | 33.05 | 33.13 | 11,173,830 | +0.26(+0.78%) |
May 18, 2007 | 32.83 | 33.02 | 32.73 | 32.87 | 9,019,870 | +0.59(+1.82%) |
May 17, 2007 | 31.85 | 32.43 | 31.73 | 32.29 | 8,694,815 | +0.62(+1.94%) |
May 16, 2007 | 31.77 | 31.77 | 31.34 | 31.67 | 5,605,496 | +0.13(+0.41%) |
May 15, 2007 | 31.65 | 31.89 | 31.54 | 31.54 | 6,465,353 | -0.30(-0.93%) |
May 14, 2007 | 31.69 | 31.96 | 31.70 | 31.84 | 5,472,545 | +0.06(+0.20%) |
May 11, 2007 | 31.61 | 31.89 | 31.61 | 31.78 | 6,546,619 | +0.29(+0.91%) |
May 10, 2007 | 31.97 | 31.99 | 31.41 | 31.49 | 8,208,802 | -0.77(-2.40%) |
May 09, 2007 | 32.21 | 32.32 | 31.97 | 32.26 | 6,836,481 | -0.36(-1.10%) |
May 08, 2007 | 32.43 | 32.63 | 32.35 | 32.62 | 6,241,911 | -0.12(-0.36%) |
May 07, 2007 | 32.64 | 32.77 | 32.54 | 32.74 | 4,657,353 | +0.05(+0.16%) |
May 04, 2007 | 32.83 | 33.15 | 32.59 | 32.69 | 6,744,849 | -0.05(-0.15%) |
May 03, 2007 | 32.85 | 32.87 | 32.61 | 32.73 | 6,531,276 | +0.31(+0.96%) |
May 02, 2007 | 32.08 | 32.44 | 32.04 | 32.42 | 6,822,861 | +0.31(+0.95%) |