Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.96 | 33.79 | 32.77 | 32.99 | 1,179,066 | +0.22(+0.68%) |
Jul 30, 2007 | 32.59 | 32.90 | 31.98 | 32.77 | 1,786,900 | +0.07(+0.20%) |
Jul 27, 2007 | 33.38 | 33.41 | 32.57 | 32.70 | 1,414,074 | -0.75(-2.25%) |
Jul 26, 2007 | 34.19 | 34.19 | 33.00 | 33.45 | 1,767,313 | -0.67(-1.97%) |
Jul 25, 2007 | 33.41 | 34.54 | 33.30 | 34.13 | 2,162,119 | +0.78(+2.34%) |
Jul 24, 2007 | 33.58 | 33.84 | 33.09 | 33.35 | 937,960 | -0.60(-1.76%) |
Jul 23, 2007 | 34.61 | 34.64 | 33.89 | 33.95 | 1,083,940 | -0.58(-1.69%) |
Jul 20, 2007 | 34.36 | 34.77 | 33.87 | 34.53 | 778,198 | +0.07(+0.19%) |
Jul 19, 2007 | 34.79 | 34.94 | 34.39 | 34.46 | 701,976 | -0.27(-0.78%) |
Jul 18, 2007 | 34.53 | 34.87 | 34.17 | 34.73 | 1,010,157 | +0.11(+0.33%) |
Jul 17, 2007 | 34.27 | 34.80 | 34.09 | 34.62 | 1,182,602 | +0.43(+1.25%) |
Jul 16, 2007 | 34.74 | 34.79 | 34.07 | 34.19 | 927,228 | -0.71(-2.02%) |
Jul 13, 2007 | 34.05 | 34.96 | 33.82 | 34.90 | 1,409,196 | +0.68(+1.99%) |
Jul 12, 2007 | 33.55 | 34.22 | 33.46 | 34.22 | 1,092,355 | +0.71(+2.13%) |
Jul 11, 2007 | 33.21 | 33.55 | 33.21 | 33.50 | 1,486,394 | +0.20(+0.59%) |
Jul 10, 2007 | 33.45 | 33.50 | 33.08 | 33.31 | 1,518,055 | -0.15(-0.44%) |
Jul 09, 2007 | 33.12 | 33.54 | 33.04 | 33.45 | 1,071,623 | +0.39(+1.17%) |
Jul 06, 2007 | 32.91 | 33.13 | 32.70 | 33.07 | 967,595 | -0.03(-0.10%) |
Jul 05, 2007 | 33.75 | 33.75 | 32.89 | 33.10 | 1,539,322 | +0.93(+2.91%) |
Jul 03, 2007 | 31.86 | 32.25 | 31.72 | 32.17 | 556,117 | +0.32(+1.00%) |
Jul 02, 2007 | 31.87 | 32.32 | 31.50 | 31.85 | 790,028 | +0.25(+0.80%) |
Jun 29, 2007 | 31.63 | 32.06 | 31.41 | 31.59 | 1,041,256 | +0.02(+0.05%) |
Jun 28, 2007 | 31.91 | 31.92 | 31.41 | 31.58 | 1,213,945 | +0.16(+0.50%) |
Jun 27, 2007 | 30.71 | 31.50 | 30.68 | 31.42 | 1,184,250 | +0.43(+1.38%) |
Jun 26, 2007 | 31.00 | 31.32 | 30.72 | 30.99 | 1,309,227 | +0.07(+0.21%) |
Jun 25, 2007 | 31.17 | 31.45 | 30.85 | 30.93 | 1,325,412 | -0.51(-1.62%) |
Jun 22, 2007 | 31.57 | 32.41 | 31.27 | 31.44 | 2,356,059 | +0.53(+1.72%) |
Jun 21, 2007 | 30.91 | 31.16 | 30.34 | 30.90 | 1,909,793 | +0.37(+1.21%) |
Jun 20, 2007 | 30.50 | 31.24 | 30.46 | 30.54 | 2,697,534 | -0.15(-0.48%) |
Jun 19, 2007 | 30.83 | 31.22 | 29.93 | 30.68 | 3,562,809 | -0.95(-3.01%) |
Jun 18, 2007 | 32.63 | 32.63 | 31.37 | 31.63 | 1,998,851 | -1.06(-3.24%) |
Jun 15, 2007 | 32.76 | 32.94 | 32.61 | 32.69 | 1,019,304 | +0.14(+0.43%) |
Jun 14, 2007 | 32.59 | 32.88 | 32.25 | 32.55 | 1,118,088 | -0.05(-0.15%) |
Jun 13, 2007 | 32.42 | 32.77 | 32.33 | 32.60 | 1,183,090 | +0.34(+1.04%) |
Jun 12, 2007 | 32.69 | 32.85 | 32.12 | 32.27 | 893,080 | -0.67(-2.04%) |
Jun 11, 2007 | 32.84 | 33.06 | 32.67 | 32.94 | 630,510 | -0.02(-0.07%) |
Jun 08, 2007 | 32.86 | 33.13 | 32.63 | 32.96 | 856,371 | -0.06(-0.17%) |
Jun 07, 2007 | 33.51 | 33.77 | 32.82 | 33.02 | 1,056,866 | -0.71(-2.11%) |
Jun 06, 2007 | 34.03 | 34.18 | 33.46 | 33.73 | 666,731 | -0.46(-1.34%) |
Jun 05, 2007 | 33.91 | 34.41 | 33.91 | 34.19 | 456,113 | -0.01(-0.02%) |
Jun 04, 2007 | 33.82 | 34.23 | 33.82 | 34.20 | 727,099 | +0.23(+0.68%) |
Jun 01, 2007 | 33.32 | 34.05 | 33.50 | 33.97 | 1,165,041 | +0.65(+1.94%) |
May 31, 2007 | 34.44 | 34.44 | 33.32 | 33.32 | 2,342,522 | -0.95(-2.78%) |
May 30, 2007 | 33.62 | 34.27 | 33.31 | 34.27 | 1,020,524 | +0.56(+1.65%) |
May 29, 2007 | 33.39 | 33.83 | 33.36 | 33.72 | 896,495 | +0.29(+0.86%) |
May 25, 2007 | 32.59 | 33.52 | 32.22 | 33.43 | 987,839 | +0.22(+0.67%) |
May 24, 2007 | 34.56 | 34.69 | 33.18 | 33.21 | 1,128,893 | -1.42(-4.10%) |
May 23, 2007 | 35.26 | 35.38 | 34.51 | 34.63 | 623,534 | -0.48(-1.35%) |
May 22, 2007 | 35.05 | 35.37 | 34.97 | 35.10 | 720,391 | +0.10(+0.28%) |
May 21, 2007 | 35.16 | 35.49 | 34.95 | 35.00 | 1,043,573 | +0.01(+0.02%) |
May 18, 2007 | 34.60 | 35.00 | 34.56 | 35.00 | 949,667 | +0.54(+1.57%) |
May 17, 2007 | 34.24 | 34.64 | 34.09 | 34.46 | 752,977 | +0.19(+0.55%) |
May 16, 2007 | 33.94 | 34.27 | 33.70 | 34.27 | 621,119 | +0.34(+0.99%) |
May 15, 2007 | 33.96 | 34.59 | 33.91 | 33.93 | 620,631 | -0.07(-0.19%) |
May 14, 2007 | 34.03 | 34.52 | 33.80 | 34.00 | 474,809 | -0.17(-0.50%) |
May 11, 2007 | 33.88 | 34.17 | 33.78 | 34.17 | 558,983 | +0.34(+1.02%) |
May 10, 2007 | 34.70 | 34.70 | 33.80 | 33.82 | 805,272 | -1.10(-3.15%) |
May 09, 2007 | 34.39 | 34.96 | 34.23 | 34.92 | 607,948 | +0.48(+1.40%) |
May 08, 2007 | 34.36 | 34.44 | 33.72 | 34.44 | 785,027 | +0.00(+0.00%) |
May 07, 2007 | 34.71 | 34.89 | 34.25 | 34.44 | 1,087,599 | -0.27(-0.78%) |
May 04, 2007 | 35.05 | 35.05 | 34.56 | 34.71 | 655,876 | -0.20(-0.59%) |
May 03, 2007 | 34.68 | 35.32 | 34.64 | 34.91 | 1,018,328 | +0.35(+1.02%) |
May 02, 2007 | 34.73 | 35.17 | 34.51 | 34.56 | 911,495 | -0.28(-0.80%) |