Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.49 | 33.55 | 32.49 | 32.50 | 15,913,505 | -0.99(-2.97%) |
Jul 30, 2007 | 33.46 | 33.63 | 33.06 | 33.49 | 11,637,657 | +0.27(+0.80%) |
Jul 27, 2007 | 33.62 | 33.85 | 33.22 | 33.22 | 12,392,595 | -0.33(-1.00%) |
Jul 26, 2007 | 34.23 | 34.37 | 33.22 | 33.56 | 15,715,428 | -0.84(-2.43%) |
Jul 25, 2007 | 34.38 | 34.65 | 34.22 | 34.40 | 10,366,023 | +0.18(+0.52%) |
Jul 24, 2007 | 34.42 | 34.84 | 34.14 | 34.22 | 10,609,242 | -0.28(-0.80%) |
Jul 23, 2007 | 33.92 | 34.69 | 33.90 | 34.49 | 11,439,733 | +0.68(+2.01%) |
Jul 20, 2007 | 33.93 | 34.03 | 33.76 | 33.82 | 10,914,912 | -0.13(-0.38%) |
Jul 19, 2007 | 34.13 | 34.30 | 33.87 | 33.94 | 8,194,129 | -0.13(-0.38%) |
Jul 18, 2007 | 34.03 | 34.25 | 33.67 | 34.07 | 10,436,386 | -0.08(-0.23%) |
Jul 17, 2007 | 33.91 | 34.34 | 33.83 | 34.15 | 11,547,865 | +0.21(+0.61%) |
Jul 16, 2007 | 33.69 | 34.05 | 33.69 | 33.94 | 5,987,962 | +0.10(+0.29%) |
Jul 13, 2007 | 33.58 | 34.04 | 33.48 | 33.84 | 8,332,851 | +0.12(+0.35%) |
Jul 12, 2007 | 33.59 | 33.75 | 33.44 | 33.73 | 10,988,211 | +0.27(+0.79%) |
Jul 11, 2007 | 33.24 | 33.49 | 33.16 | 33.46 | 9,990,027 | +0.09(+0.27%) |
Jul 10, 2007 | 33.65 | 34.06 | 33.33 | 33.37 | 11,273,010 | -0.56(-1.65%) |
Jul 09, 2007 | 34.02 | 34.08 | 33.85 | 33.93 | 6,114,930 | -0.03(-0.09%) |
Jul 06, 2007 | 34.06 | 34.08 | 33.90 | 33.96 | 6,830,386 | -0.14(-0.40%) |
Jul 05, 2007 | 33.97 | 34.11 | 33.72 | 34.10 | 7,393,320 | +0.09(+0.26%) |
Jul 03, 2007 | 34.01 | 34.14 | 33.78 | 34.01 | 5,259,346 | +0.02(+0.06%) |
Jul 02, 2007 | 33.67 | 34.19 | 33.68 | 33.99 | 7,884,197 | +0.37(+1.11%) |
Jun 29, 2007 | 33.37 | 33.93 | 33.19 | 33.62 | 12,205,841 | +0.29(+0.86%) |
Jun 28, 2007 | 33.73 | 33.73 | 33.20 | 33.33 | 12,147,069 | -0.41(-1.23%) |
Jun 27, 2007 | 33.39 | 33.82 | 33.21 | 33.75 | 8,142,278 | +0.21(+0.62%) |
Jun 26, 2007 | 33.68 | 33.77 | 33.34 | 33.54 | 9,793,291 | +0.00(+0.00%) |
Jun 25, 2007 | 33.78 | 33.99 | 33.40 | 33.54 | 10,250,581 | -0.08(-0.23%) |
Jun 22, 2007 | 33.49 | 33.91 | 33.39 | 33.62 | 15,241,038 | -0.05(-0.15%) |
Jun 21, 2007 | 33.61 | 33.83 | 33.36 | 33.67 | 10,478,750 | +0.00(+0.00%) |
Jun 20, 2007 | 34.23 | 34.23 | 33.64 | 33.67 | 11,395,964 | -0.56(-1.64%) |
Jun 19, 2007 | 33.98 | 34.33 | 33.91 | 34.23 | 11,493,758 | +0.22(+0.64%) |
Jun 18, 2007 | 33.97 | 34.36 | 33.95 | 34.01 | 13,218,721 | +0.14(+0.41%) |
Jun 15, 2007 | 33.58 | 34.22 | 33.48 | 33.87 | 22,655,136 | +0.60(+1.81%) |
Jun 14, 2007 | 32.90 | 33.45 | 32.89 | 33.27 | 14,478,067 | +0.38(+1.17%) |
Jun 13, 2007 | 32.99 | 33.04 | 32.50 | 32.89 | 16,306,816 | +0.29(+0.89%) |
Jun 12, 2007 | 33.13 | 33.20 | 32.56 | 32.60 | 9,877,979 | -0.60(-1.81%) |
Jun 11, 2007 | 33.30 | 33.46 | 33.15 | 33.20 | 7,669,210 | -0.02(-0.06%) |
Jun 08, 2007 | 33.28 | 33.30 | 32.82 | 33.22 | 11,747,993 | -0.06(-0.18%) |
Jun 07, 2007 | 33.78 | 33.91 | 32.98 | 33.28 | 13,607,971 | -0.63(-1.86%) |
Jun 06, 2007 | 34.26 | 34.35 | 33.76 | 33.91 | 9,186,632 | -0.35(-1.02%) |
Jun 05, 2007 | 34.68 | 34.86 | 34.20 | 34.26 | 10,113,202 | -0.42(-1.20%) |
Jun 04, 2007 | 34.56 | 34.76 | 34.16 | 34.68 | 12,817,127 | +0.45(+1.31%) |
Jun 01, 2007 | 34.43 | 34.60 | 34.13 | 34.23 | 12,941,739 | -0.19(-0.56%) |
May 31, 2007 | 35.08 | 34.92 | 34.26 | 34.43 | 16,057,275 | -0.46(-1.31%) |
May 30, 2007 | 34.57 | 34.95 | 34.26 | 34.88 | 12,472,254 | +0.31(+0.90%) |
May 29, 2007 | 35.00 | 35.11 | 34.46 | 34.57 | 11,768,932 | -0.43(-1.22%) |
May 25, 2007 | 35.16 | 35.12 | 34.62 | 35.00 | 6,497,640 | +0.18(+0.53%) |
May 24, 2007 | 35.52 | 35.52 | 34.78 | 34.82 | 8,982,352 | -0.62(-1.75%) |
May 23, 2007 | 35.23 | 35.74 | 35.21 | 35.44 | 8,006,391 | +0.20(+0.58%) |
May 22, 2007 | 35.65 | 35.65 | 35.07 | 35.23 | 7,359,714 | -0.17(-0.47%) |
May 21, 2007 | 34.97 | 35.71 | 34.95 | 35.40 | 12,337,490 | +0.41(+1.17%) |
May 18, 2007 | 35.08 | 35.16 | 34.81 | 34.99 | 11,158,171 | +0.03(+0.08%) |
May 17, 2007 | 34.93 | 35.19 | 34.77 | 34.96 | 6,955,792 | -0.02(-0.06%) |
May 16, 2007 | 35.02 | 35.15 | 34.76 | 34.98 | 8,607,873 | +0.07(+0.19%) |
May 15, 2007 | 35.10 | 35.30 | 34.86 | 34.91 | 7,991,855 | -0.04(-0.11%) |
May 14, 2007 | 35.04 | 35.21 | 34.85 | 34.95 | 6,824,843 | -0.09(-0.25%) |
May 11, 2007 | 34.58 | 35.14 | 34.71 | 35.04 | 7,698,941 | +0.37(+1.06%) |
May 10, 2007 | 34.82 | 34.96 | 34.53 | 34.67 | 9,939,518 | -0.42(-1.19%) |
May 09, 2007 | 34.91 | 35.29 | 34.68 | 35.09 | 14,327,868 | -0.42(-1.18%) |
May 08, 2007 | 35.36 | 35.52 | 34.99 | 35.51 | 15,751,298 | +0.48(+1.36%) |
May 07, 2007 | 34.83 | 35.26 | 34.89 | 35.03 | 8,838,516 | +0.20(+0.59%) |
May 04, 2007 | 34.67 | 35.13 | 34.69 | 34.83 | 7,544,145 | +0.16(+0.45%) |
May 03, 2007 | 34.71 | 34.98 | 34.60 | 34.67 | 8,470,041 | -0.01(-0.03%) |
May 02, 2007 | 34.44 | 34.97 | 34.39 | 34.68 | 12,214,969 | +0.22(+0.65%) |