Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.59 | 37.00 | 35.70 | 35.79 | 11,026,480 | -0.44(-1.20%) |
Jul 30, 2007 | 36.35 | 36.44 | 35.43 | 36.22 | 10,720,510 | +0.32(+0.90%) |
Jul 27, 2007 | 36.73 | 36.76 | 35.26 | 35.90 | 14,490,958 | -0.80(-2.18%) |
Jul 26, 2007 | 37.73 | 38.01 | 35.80 | 36.70 | 16,550,541 | -1.61(-4.20%) |
Jul 25, 2007 | 37.70 | 38.40 | 36.42 | 38.31 | 11,438,737 | +0.98(+2.62%) |
Jul 24, 2007 | 38.33 | 38.48 | 36.95 | 37.33 | 10,054,152 | -1.39(-3.58%) |
Jul 23, 2007 | 39.53 | 39.55 | 38.27 | 38.72 | 7,939,064 | -0.46(-1.18%) |
Jul 20, 2007 | 39.10 | 39.52 | 38.78 | 39.18 | 9,548,435 | -0.09(-0.22%) |
Jul 19, 2007 | 39.48 | 39.50 | 39.07 | 39.27 | 8,053,191 | +0.20(+0.50%) |
Jul 18, 2007 | 38.04 | 39.24 | 37.86 | 39.07 | 10,997,784 | +1.05(+2.75%) |
Jul 17, 2007 | 39.19 | 39.58 | 37.96 | 38.03 | 12,483,565 | -0.80(-2.06%) |
Jul 16, 2007 | 40.13 | 40.13 | 38.35 | 38.83 | 10,443,067 | -1.30(-3.24%) |
Jul 13, 2007 | 38.90 | 40.56 | 38.84 | 40.13 | 11,403,793 | +1.17(+3.00%) |
Jul 12, 2007 | 38.47 | 39.07 | 37.67 | 38.96 | 9,855,064 | +1.29(+3.42%) |
Jul 11, 2007 | 37.64 | 37.83 | 37.41 | 37.67 | 7,930,513 | -0.05(-0.13%) |
Jul 10, 2007 | 37.98 | 38.33 | 37.70 | 37.72 | 8,029,344 | -0.54(-1.40%) |
Jul 09, 2007 | 37.84 | 38.52 | 37.59 | 38.26 | 8,842,707 | +0.55(+1.46%) |
Jul 06, 2007 | 37.89 | 37.89 | 37.44 | 37.71 | 5,986,170 | +0.20(+0.52%) |
Jul 05, 2007 | 37.02 | 37.71 | 36.94 | 37.51 | 7,405,088 | +0.42(+1.12%) |
Jul 03, 2007 | 37.12 | 37.35 | 37.05 | 37.10 | 3,087,091 | +0.05(+0.14%) |
Jul 02, 2007 | 36.52 | 37.05 | 36.59 | 37.05 | 6,369,794 | +0.53(+1.45%) |
Jun 29, 2007 | 36.57 | 37.08 | 36.27 | 36.52 | 9,107,975 | +0.38(+1.05%) |
Jun 28, 2007 | 36.09 | 36.54 | 36.03 | 36.14 | 8,470,441 | +0.30(+0.83%) |
Jun 27, 2007 | 34.93 | 35.99 | 34.37 | 35.84 | 12,455,398 | +0.58(+1.65%) |
Jun 26, 2007 | 36.49 | 36.69 | 35.06 | 35.26 | 13,404,677 | -1.16(-3.19%) |
Jun 25, 2007 | 36.78 | 36.95 | 36.20 | 36.42 | 9,309,938 | -0.68(-1.82%) |
Jun 22, 2007 | 37.10 | 37.31 | 36.59 | 37.10 | 12,759,569 | +0.18(+0.48%) |
Jun 21, 2007 | 36.03 | 37.00 | 36.31 | 36.92 | 8,595,893 | +0.89(+2.47%) |
Jun 20, 2007 | 36.85 | 37.06 | 35.94 | 36.03 | 11,770,318 | -1.26(-3.37%) |
Jun 19, 2007 | 37.47 | 37.50 | 37.05 | 37.29 | 7,568,659 | -0.18(-0.47%) |
Jun 18, 2007 | 37.45 | 37.68 | 37.38 | 37.46 | 5,726,580 | +0.04(+0.12%) |
Jun 15, 2007 | 37.34 | 37.51 | 37.21 | 37.42 | 6,671,077 | +0.37(+0.99%) |
Jun 14, 2007 | 36.59 | 37.36 | 36.52 | 37.05 | 10,618,028 | +0.65(+1.79%) |
Jun 13, 2007 | 35.74 | 36.47 | 35.74 | 36.40 | 7,605,748 | +0.70(+1.96%) |
Jun 12, 2007 | 35.84 | 36.21 | 35.50 | 35.70 | 7,734,449 | -0.26(-0.72%) |
Jun 11, 2007 | 35.81 | 36.40 | 35.63 | 35.96 | 6,263,146 | +0.04(+0.11%) |
Jun 08, 2007 | 35.74 | 35.96 | 35.29 | 35.92 | 6,611,120 | +0.17(+0.48%) |
Jun 07, 2007 | 35.96 | 36.73 | 35.75 | 35.75 | 10,826,039 | -0.62(-1.70%) |
Jun 06, 2007 | 36.65 | 36.66 | 36.13 | 36.37 | 10,929,289 | -0.42(-1.13%) |
Jun 05, 2007 | 36.83 | 36.90 | 36.42 | 36.79 | 9,206,642 | -0.04(-0.12%) |
Jun 04, 2007 | 35.71 | 37.21 | 35.54 | 36.83 | 13,782,012 | +1.29(+3.64%) |
Jun 01, 2007 | 35.12 | 35.81 | 34.89 | 35.54 | 10,372,433 | +0.86(+2.47%) |
May 31, 2007 | 34.76 | 35.12 | 34.53 | 34.68 | 9,642,301 | -0.08(-0.22%) |
May 30, 2007 | 34.11 | 34.85 | 33.84 | 34.76 | 7,301,169 | +0.64(+1.89%) |
May 29, 2007 | 34.40 | 34.40 | 33.89 | 34.11 | 6,792,390 | -0.56(-1.62%) |
May 25, 2007 | 34.03 | 34.74 | 34.33 | 34.68 | 6,486,743 | +0.65(+1.91%) |
May 24, 2007 | 34.26 | 34.68 | 33.89 | 34.03 | 9,837,602 | -0.43(-1.25%) |
May 23, 2007 | 34.50 | 34.77 | 34.24 | 34.45 | 10,409,823 | +0.06(+0.17%) |
May 22, 2007 | 34.65 | 34.90 | 34.37 | 34.40 | 7,092,240 | -0.17(-0.49%) |
May 21, 2007 | 34.42 | 34.81 | 34.26 | 34.57 | 9,297,955 | +0.08(+0.22%) |
May 18, 2007 | 34.35 | 34.66 | 33.66 | 34.49 | 11,763,816 | +0.43(+1.26%) |
May 17, 2007 | 33.60 | 34.25 | 33.24 | 34.06 | 7,858,253 | +0.62(+1.87%) |
May 16, 2007 | 33.09 | 33.55 | 32.84 | 33.44 | 7,812,247 | +0.42(+1.28%) |
May 15, 2007 | 32.71 | 33.31 | 32.59 | 33.02 | 9,531,504 | +0.30(+0.93%) |
May 14, 2007 | 32.76 | 32.98 | 32.49 | 32.71 | 9,890,189 | -0.05(-0.15%) |
May 11, 2007 | 32.02 | 32.87 | 32.02 | 32.76 | 9,235,121 | +0.91(+2.87%) |
May 10, 2007 | 32.49 | 32.49 | 31.72 | 31.85 | 7,702,101 | -0.49(-1.50%) |
May 09, 2007 | 32.28 | 32.44 | 31.81 | 32.33 | 6,855,682 | +0.08(+0.25%) |
May 08, 2007 | 32.37 | 32.42 | 31.90 | 32.25 | 6,536,765 | -0.24(-0.74%) |
May 07, 2007 | 32.46 | 32.59 | 32.18 | 32.49 | 5,710,496 | -0.09(-0.29%) |
May 04, 2007 | 32.76 | 33.12 | 32.33 | 32.59 | 8,065,152 | -0.13(-0.40%) |
May 03, 2007 | 32.38 | 32.90 | 32.25 | 32.72 | 6,736,162 | +0.34(+1.05%) |
May 02, 2007 | 32.16 | 32.52 | 32.08 | 32.38 | 5,561,341 | +0.35(+1.10%) |