Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.08 | 32.84 | 31.17 | 31.25 | 9,226,583 | +0.34(+1.10%) |
Jul 30, 2007 | 30.34 | 31.11 | 29.88 | 30.91 | 9,736,085 | +2.07(+7.17%) |
Jul 27, 2007 | 28.93 | 29.94 | 28.57 | 28.84 | 9,136,992 | +0.30(+1.06%) |
Jul 26, 2007 | 28.90 | 29.24 | 28.05 | 28.54 | 8,081,740 | -0.76(-2.58%) |
Jul 25, 2007 | 29.79 | 29.88 | 28.93 | 29.29 | 6,140,030 | -0.35(-1.20%) |
Jul 24, 2007 | 30.50 | 30.74 | 29.54 | 29.65 | 5,551,469 | -1.16(-3.77%) |
Jul 23, 2007 | 31.68 | 31.68 | 30.65 | 30.81 | 5,119,050 | -0.35(-1.14%) |
Jul 20, 2007 | 32.45 | 32.52 | 31.15 | 31.17 | 3,649,200 | -0.77(-2.41%) |
Jul 19, 2007 | 31.46 | 32.08 | 31.26 | 31.93 | 3,709,652 | +0.66(+2.12%) |
Jul 18, 2007 | 31.39 | 31.89 | 31.02 | 31.27 | 4,723,497 | -0.17(-0.54%) |
Jul 17, 2007 | 31.69 | 31.69 | 31.20 | 31.44 | 4,753,643 | -0.32(-1.01%) |
Jul 16, 2007 | 32.39 | 32.44 | 31.66 | 31.76 | 3,302,063 | -0.69(-2.13%) |
Jul 13, 2007 | 31.99 | 32.52 | 31.72 | 32.45 | 3,721,368 | +0.31(+0.96%) |
Jul 12, 2007 | 32.56 | 32.77 | 31.67 | 32.14 | 6,347,539 | +0.47(+1.49%) |
Jul 11, 2007 | 31.10 | 31.81 | 30.99 | 31.67 | 6,215,120 | +0.44(+1.41%) |
Jul 10, 2007 | 31.84 | 31.87 | 30.94 | 31.23 | 9,335,917 | -1.01(-3.14%) |
Jul 09, 2007 | 32.52 | 32.55 | 32.07 | 32.24 | 4,264,911 | -0.32(-0.99%) |
Jul 06, 2007 | 32.49 | 32.63 | 32.13 | 32.56 | 6,709,942 | -0.01(-0.04%) |
Jul 05, 2007 | 32.64 | 32.81 | 32.31 | 32.58 | 6,452,939 | -0.09(-0.28%) |
Jul 03, 2007 | 33.14 | 33.17 | 32.52 | 32.67 | 2,296,280 | -0.50(-1.51%) |
Jul 02, 2007 | 33.60 | 33.66 | 33.08 | 33.17 | 5,268,715 | -0.41(-1.21%) |
Jun 29, 2007 | 33.11 | 33.96 | 33.06 | 33.58 | 5,074,593 | +0.50(+1.51%) |
Jun 28, 2007 | 32.95 | 33.62 | 32.79 | 33.08 | 4,748,619 | +0.12(+0.38%) |
Jun 27, 2007 | 32.41 | 32.99 | 31.92 | 32.95 | 9,077,005 | -0.02(-0.06%) |
Jun 26, 2007 | 33.50 | 33.50 | 32.93 | 32.97 | 5,074,593 | -0.29(-0.87%) |
Jun 25, 2007 | 33.53 | 33.69 | 33.04 | 33.26 | 3,265,903 | -0.24(-0.73%) |
Jun 22, 2007 | 33.63 | 33.83 | 33.37 | 33.50 | 3,082,208 | -0.14(-0.43%) |
Jun 21, 2007 | 33.40 | 33.81 | 33.10 | 33.65 | 3,334,341 | +0.25(+0.75%) |
Jun 20, 2007 | 33.87 | 34.12 | 33.33 | 33.40 | 3,960,557 | -0.45(-1.34%) |
Jun 19, 2007 | 34.19 | 34.25 | 33.52 | 33.85 | 5,059,824 | -0.38(-1.11%) |
Jun 18, 2007 | 34.95 | 35.11 | 34.01 | 34.23 | 3,794,145 | -0.55(-1.59%) |
Jun 15, 2007 | 35.17 | 35.47 | 34.73 | 34.78 | 4,067,287 | +0.00(+0.00%) |
Jun 14, 2007 | 34.38 | 34.89 | 34.35 | 34.78 | 3,613,877 | +0.45(+1.32%) |
Jun 13, 2007 | 33.99 | 34.34 | 33.83 | 34.33 | 3,163,969 | +0.56(+1.67%) |
Jun 12, 2007 | 34.49 | 34.50 | 33.63 | 33.77 | 3,947,159 | -0.73(-2.11%) |
Jun 11, 2007 | 34.66 | 34.66 | 34.10 | 34.50 | 2,670,213 | -0.26(-0.76%) |
Jun 08, 2007 | 34.34 | 34.77 | 34.08 | 34.76 | 3,436,189 | +0.95(+2.82%) |
Jun 07, 2007 | 35.78 | 35.33 | 33.76 | 33.81 | 4,653,841 | -1.02(-2.94%) |
Jun 06, 2007 | 34.80 | 34.91 | 34.40 | 34.83 | 4,981,403 | +0.03(+0.08%) |
Jun 05, 2007 | 35.03 | 35.10 | 34.63 | 34.80 | 4,717,103 | -0.36(-1.03%) |
Jun 04, 2007 | 35.11 | 35.17 | 34.63 | 35.17 | 3,176,541 | +0.07(+0.21%) |
Jun 01, 2007 | 34.19 | 35.23 | 34.28 | 35.09 | 6,682,384 | +0.99(+2.89%) |
May 31, 2007 | 33.88 | 34.17 | 33.76 | 34.11 | 4,378,796 | +0.43(+1.29%) |
May 30, 2007 | 33.55 | 33.74 | 33.10 | 33.67 | 12,952,620 | +0.12(+0.37%) |
May 29, 2007 | 33.99 | 34.17 | 33.42 | 33.55 | 3,747,403 | -0.47(-1.37%) |
May 25, 2007 | 33.89 | 34.30 | 33.88 | 34.02 | 2,163,210 | +0.14(+0.43%) |
May 24, 2007 | 34.24 | 34.68 | 33.68 | 33.87 | 4,168,839 | -0.11(-0.33%) |
May 23, 2007 | 34.27 | 34.71 | 33.92 | 33.98 | 3,611,137 | -0.20(-0.60%) |
May 22, 2007 | 34.63 | 34.67 | 34.12 | 34.19 | 5,195,329 | -0.43(-1.23%) |
May 21, 2007 | 34.84 | 35.11 | 34.35 | 34.61 | 4,831,749 | -0.43(-1.22%) |
May 18, 2007 | 35.73 | 36.12 | 34.65 | 35.04 | 7,383,510 | +0.12(+0.34%) |
May 17, 2007 | 34.59 | 35.38 | 34.58 | 34.92 | 5,637,924 | +0.45(+1.30%) |
May 16, 2007 | 34.92 | 35.57 | 34.35 | 34.48 | 5,509,589 | -0.64(-1.83%) |
May 15, 2007 | 35.53 | 35.91 | 35.08 | 35.12 | 3,454,620 | -0.47(-1.33%) |
May 14, 2007 | 35.45 | 35.96 | 35.50 | 35.59 | 3,214,775 | +0.14(+0.39%) |
May 11, 2007 | 35.76 | 35.78 | 34.92 | 35.45 | 4,644,478 | -0.14(-0.39%) |
May 10, 2007 | 36.09 | 36.62 | 35.57 | 35.59 | 5,030,896 | -1.03(-2.82%) |
May 09, 2007 | 36.09 | 36.78 | 35.96 | 36.62 | 3,276,332 | +0.50(+1.38%) |
May 08, 2007 | 36.48 | 36.45 | 35.97 | 36.12 | 2,198,381 | -0.28(-0.76%) |
May 07, 2007 | 36.55 | 36.69 | 36.27 | 36.40 | 4,060,930 | -0.12(-0.32%) |
May 04, 2007 | 36.47 | 36.77 | 36.38 | 36.52 | 2,837,691 | +0.06(+0.16%) |
May 03, 2007 | 36.92 | 37.02 | 36.16 | 36.46 | 4,170,819 | -0.32(-0.86%) |
May 02, 2007 | 36.62 | 37.09 | 36.29 | 36.77 | 3,237,875 | +0.53(+1.47%) |