Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.59 | 36.99 | 35.70 | 35.78 | 11,027,088 | -0.44(-1.20%) |
Jul 30, 2007 | 36.35 | 36.43 | 35.42 | 36.22 | 10,721,101 | +0.32(+0.90%) |
Jul 27, 2007 | 36.73 | 36.76 | 35.25 | 35.90 | 14,491,757 | -0.80(-2.18%) |
Jul 26, 2007 | 37.73 | 38.01 | 35.80 | 36.70 | 16,551,453 | -1.61(-4.20%) |
Jul 25, 2007 | 37.70 | 38.40 | 36.41 | 38.31 | 11,439,367 | +0.98(+2.62%) |
Jul 24, 2007 | 38.33 | 38.48 | 36.95 | 37.33 | 10,054,706 | -1.39(-3.58%) |
Jul 23, 2007 | 39.52 | 39.55 | 38.26 | 38.72 | 7,939,501 | -0.46(-1.18%) |
Jul 20, 2007 | 39.10 | 39.52 | 38.77 | 39.18 | 9,548,961 | -0.09(-0.22%) |
Jul 19, 2007 | 39.48 | 39.49 | 39.07 | 39.27 | 8,053,635 | +0.20(+0.50%) |
Jul 18, 2007 | 38.04 | 39.24 | 37.85 | 39.07 | 10,998,390 | +1.05(+2.75%) |
Jul 17, 2007 | 39.19 | 39.58 | 37.96 | 38.02 | 12,484,252 | -0.80(-2.06%) |
Jul 16, 2007 | 40.12 | 40.12 | 38.35 | 38.82 | 10,443,642 | -1.30(-3.24%) |
Jul 13, 2007 | 38.89 | 40.55 | 38.84 | 40.12 | 11,404,421 | +1.17(+3.00%) |
Jul 12, 2007 | 38.47 | 39.06 | 37.67 | 38.96 | 9,855,607 | +1.29(+3.42%) |
Jul 11, 2007 | 37.64 | 37.83 | 37.41 | 37.67 | 7,930,950 | -0.05(-0.13%) |
Jul 10, 2007 | 37.98 | 38.33 | 37.70 | 37.72 | 8,029,786 | -0.54(-1.40%) |
Jul 09, 2007 | 37.84 | 38.52 | 37.59 | 38.26 | 8,843,194 | +0.55(+1.46%) |
Jul 06, 2007 | 37.88 | 37.89 | 37.44 | 37.71 | 5,986,500 | +0.20(+0.52%) |
Jul 05, 2007 | 37.02 | 37.71 | 36.94 | 37.51 | 7,405,496 | +0.42(+1.12%) |
Jul 03, 2007 | 37.12 | 37.35 | 37.05 | 37.10 | 3,087,261 | +0.05(+0.14%) |
Jul 02, 2007 | 36.52 | 37.05 | 36.59 | 37.05 | 6,370,145 | +0.53(+1.45%) |
Jun 29, 2007 | 36.57 | 37.08 | 36.26 | 36.52 | 9,108,476 | +0.38(+1.05%) |
Jun 28, 2007 | 36.09 | 36.54 | 36.02 | 36.14 | 8,470,908 | +0.30(+0.83%) |
Jun 27, 2007 | 34.93 | 35.99 | 34.36 | 35.84 | 12,456,084 | +0.58(+1.65%) |
Jun 26, 2007 | 36.49 | 36.69 | 35.06 | 35.26 | 13,405,415 | -1.16(-3.19%) |
Jun 25, 2007 | 36.78 | 36.95 | 36.19 | 36.42 | 9,310,450 | -0.67(-1.82%) |
Jun 22, 2007 | 37.10 | 37.30 | 36.59 | 37.10 | 12,760,272 | +0.18(+0.48%) |
Jun 21, 2007 | 36.03 | 36.99 | 36.31 | 36.92 | 8,596,367 | +0.89(+2.47%) |
Jun 20, 2007 | 36.84 | 37.06 | 35.94 | 36.03 | 11,770,966 | -1.26(-3.37%) |
Jun 19, 2007 | 37.47 | 37.50 | 37.05 | 37.29 | 7,569,076 | -0.18(-0.47%) |
Jun 18, 2007 | 37.44 | 37.68 | 37.38 | 37.46 | 5,726,895 | +0.04(+0.12%) |
Jun 15, 2007 | 37.34 | 37.51 | 37.21 | 37.42 | 6,671,445 | +0.37(+0.99%) |
Jun 14, 2007 | 36.59 | 37.35 | 36.52 | 37.05 | 10,618,613 | +0.65(+1.79%) |
Jun 13, 2007 | 35.74 | 36.47 | 35.74 | 36.40 | 7,606,167 | +0.70(+1.96%) |
Jun 12, 2007 | 35.83 | 36.21 | 35.49 | 35.70 | 7,734,875 | -0.26(-0.72%) |
Jun 11, 2007 | 35.81 | 36.40 | 35.63 | 35.96 | 6,263,491 | +0.04(+0.11%) |
Jun 08, 2007 | 35.74 | 35.95 | 35.29 | 35.92 | 6,611,484 | +0.17(+0.48%) |
Jun 07, 2007 | 35.96 | 36.72 | 35.75 | 35.75 | 10,826,635 | -0.62(-1.70%) |
Jun 06, 2007 | 36.65 | 36.65 | 36.12 | 36.37 | 10,929,891 | -0.42(-1.13%) |
Jun 05, 2007 | 36.83 | 36.90 | 36.41 | 36.79 | 9,207,149 | -0.04(-0.12%) |
Jun 04, 2007 | 35.71 | 37.21 | 35.54 | 36.83 | 13,782,771 | +1.29(+3.64%) |
Jun 01, 2007 | 35.11 | 35.81 | 34.89 | 35.54 | 10,373,004 | +0.86(+2.47%) |
May 31, 2007 | 34.76 | 35.11 | 34.53 | 34.68 | 9,642,832 | -0.08(-0.22%) |
May 30, 2007 | 34.11 | 34.84 | 33.84 | 34.76 | 7,301,571 | +0.64(+1.89%) |
May 29, 2007 | 34.40 | 34.40 | 33.88 | 34.11 | 6,792,764 | -0.56(-1.62%) |
May 25, 2007 | 34.02 | 34.74 | 34.33 | 34.67 | 6,487,100 | +0.65(+1.91%) |
May 24, 2007 | 34.26 | 34.67 | 33.88 | 34.02 | 9,838,144 | -0.43(-1.25%) |
May 23, 2007 | 34.50 | 34.77 | 34.24 | 34.45 | 10,410,396 | +0.06(+0.17%) |
May 22, 2007 | 34.65 | 34.89 | 34.36 | 34.40 | 7,092,631 | -0.17(-0.49%) |
May 21, 2007 | 34.41 | 34.81 | 34.26 | 34.57 | 9,298,467 | +0.08(+0.22%) |
May 18, 2007 | 34.35 | 34.65 | 33.66 | 34.49 | 11,764,464 | +0.43(+1.26%) |
May 17, 2007 | 33.59 | 34.24 | 33.24 | 34.06 | 7,858,686 | +0.62(+1.87%) |
May 16, 2007 | 33.09 | 33.54 | 32.84 | 33.44 | 7,812,677 | +0.42(+1.28%) |
May 15, 2007 | 32.71 | 33.30 | 32.59 | 33.01 | 9,532,029 | +0.30(+0.93%) |
May 14, 2007 | 32.76 | 32.98 | 32.49 | 32.71 | 9,890,734 | -0.05(-0.15%) |
May 11, 2007 | 32.02 | 32.87 | 32.02 | 32.76 | 9,235,630 | +0.91(+2.87%) |
May 10, 2007 | 32.48 | 32.49 | 31.72 | 31.85 | 7,702,525 | -0.49(-1.50%) |
May 09, 2007 | 32.28 | 32.43 | 31.81 | 32.33 | 6,856,059 | +0.08(+0.25%) |
May 08, 2007 | 32.37 | 32.41 | 31.90 | 32.25 | 6,537,125 | -0.24(-0.74%) |
May 07, 2007 | 32.46 | 32.59 | 32.18 | 32.49 | 5,710,810 | -0.09(-0.29%) |
May 04, 2007 | 32.76 | 33.12 | 32.33 | 32.59 | 8,065,596 | -0.13(-0.40%) |
May 03, 2007 | 32.38 | 32.90 | 32.25 | 32.72 | 6,736,533 | +0.34(+1.05%) |
May 02, 2007 | 32.16 | 32.52 | 32.08 | 32.38 | 5,561,648 | +0.35(+1.10%) |