Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.93 | 37.28 | 35.78 | 35.85 | 6,098,506 | -0.74(-2.03%) |
Jul 30, 2007 | 35.76 | 36.76 | 35.59 | 36.60 | 5,523,192 | +0.83(+2.33%) |
Jul 27, 2007 | 36.08 | 36.68 | 35.33 | 35.76 | 6,138,619 | -0.42(-1.17%) |
Jul 26, 2007 | 36.32 | 36.78 | 35.54 | 36.19 | 6,697,332 | -0.06(-0.18%) |
Jul 25, 2007 | 36.19 | 37.03 | 35.83 | 36.25 | 5,778,572 | +0.75(+2.11%) |
Jul 24, 2007 | 36.50 | 36.72 | 35.47 | 35.50 | 3,798,650 | -1.34(-3.64%) |
Jul 23, 2007 | 36.79 | 37.03 | 36.66 | 36.84 | 2,854,584 | +0.32(+0.87%) |
Jul 20, 2007 | 37.67 | 37.70 | 36.28 | 36.53 | 5,363,656 | -1.19(-3.15%) |
Jul 19, 2007 | 37.61 | 37.86 | 37.53 | 37.71 | 3,960,933 | +0.37(+0.98%) |
Jul 18, 2007 | 37.37 | 37.70 | 36.93 | 37.34 | 3,981,404 | -0.08(-0.21%) |
Jul 17, 2007 | 37.55 | 37.70 | 37.28 | 37.42 | 2,903,391 | -0.29(-0.77%) |
Jul 16, 2007 | 37.71 | 37.95 | 37.56 | 37.71 | 1,652,154 | -0.12(-0.32%) |
Jul 13, 2007 | 38.03 | 38.06 | 37.65 | 37.83 | 3,339,418 | -0.30(-0.80%) |
Jul 12, 2007 | 37.68 | 38.16 | 37.51 | 38.13 | 2,722,672 | +0.55(+1.47%) |
Jul 11, 2007 | 37.37 | 37.65 | 37.17 | 37.58 | 2,359,111 | +0.06(+0.15%) |
Jul 10, 2007 | 38.48 | 38.58 | 37.39 | 37.53 | 4,051,809 | -1.24(-3.19%) |
Jul 09, 2007 | 38.62 | 38.86 | 38.27 | 38.76 | 2,335,789 | +0.27(+0.70%) |
Jul 06, 2007 | 38.33 | 38.60 | 38.18 | 38.49 | 2,363,360 | +0.07(+0.18%) |
Jul 05, 2007 | 38.74 | 38.77 | 38.38 | 38.42 | 2,410,988 | -0.42(-1.07%) |
Jul 03, 2007 | 38.70 | 39.05 | 38.60 | 38.84 | 2,038,292 | +0.37(+0.97%) |
Jul 02, 2007 | 37.77 | 38.49 | 37.82 | 38.47 | 2,945,764 | +0.69(+1.83%) |
Jun 29, 2007 | 37.99 | 38.26 | 37.48 | 37.77 | 4,473,205 | +0.06(+0.17%) |
Jun 28, 2007 | 37.39 | 38.02 | 37.13 | 37.71 | 2,922,309 | +0.34(+0.91%) |
Jun 27, 2007 | 37.05 | 37.42 | 36.93 | 37.37 | 3,195,288 | +0.01(+0.02%) |
Jun 26, 2007 | 37.09 | 37.58 | 37.07 | 37.37 | 4,909,237 | +0.28(+0.74%) |
Jun 25, 2007 | 36.98 | 37.34 | 36.70 | 37.09 | 5,228,568 | +0.11(+0.29%) |
Jun 22, 2007 | 37.25 | 37.37 | 36.76 | 36.98 | 6,207,591 | -0.47(-1.26%) |
Jun 21, 2007 | 37.14 | 37.67 | 36.96 | 37.46 | 4,546,427 | +0.32(+0.86%) |
Jun 20, 2007 | 37.65 | 37.87 | 37.13 | 37.14 | 3,655,015 | -0.49(-1.31%) |
Jun 19, 2007 | 36.93 | 37.70 | 36.93 | 37.63 | 2,982,561 | -0.08(-0.21%) |
Jun 18, 2007 | 38.16 | 38.30 | 37.70 | 37.71 | 3,049,976 | -0.36(-0.95%) |
Jun 15, 2007 | 38.43 | 38.55 | 38.01 | 38.07 | 4,744,424 | -0.16(-0.42%) |
Jun 14, 2007 | 38.64 | 38.83 | 38.09 | 38.23 | 2,377,948 | -0.30(-0.77%) |
Jun 13, 2007 | 38.09 | 38.54 | 37.88 | 38.53 | 2,606,537 | +0.63(+1.66%) |
Jun 12, 2007 | 38.36 | 38.52 | 37.87 | 37.90 | 3,088,783 | -0.64(-1.65%) |
Jun 11, 2007 | 38.45 | 38.70 | 38.18 | 38.54 | 2,730,188 | -0.01(-0.04%) |
Jun 08, 2007 | 38.04 | 38.61 | 37.80 | 38.55 | 2,800,601 | +0.58(+1.52%) |
Jun 07, 2007 | 38.42 | 38.69 | 37.97 | 37.97 | 3,164,102 | -0.61(-1.57%) |
Jun 06, 2007 | 38.70 | 38.76 | 38.49 | 38.58 | 2,573,853 | -0.22(-0.56%) |
Jun 05, 2007 | 38.69 | 39.10 | 38.69 | 38.80 | 3,157,817 | -0.17(-0.43%) |
Jun 04, 2007 | 38.38 | 39.05 | 38.38 | 38.97 | 3,049,527 | +0.43(+1.12%) |
Jun 01, 2007 | 38.25 | 38.62 | 38.14 | 38.54 | 3,794,441 | +0.29(+0.76%) |
May 31, 2007 | 38.67 | 38.73 | 38.05 | 38.25 | 3,957,210 | -0.47(-1.20%) |
May 30, 2007 | 38.45 | 38.76 | 38.13 | 38.71 | 3,414,671 | +0.27(+0.70%) |
May 29, 2007 | 38.44 | 38.69 | 38.31 | 38.45 | 3,529,456 | -0.08(-0.22%) |
May 25, 2007 | 38.66 | 38.78 | 38.35 | 38.53 | 3,265,394 | -0.13(-0.33%) |
May 24, 2007 | 39.10 | 39.30 | 38.64 | 38.66 | 4,163,391 | -0.62(-1.58%) |
May 23, 2007 | 39.43 | 39.54 | 39.25 | 39.28 | 3,944,008 | -0.01(-0.04%) |
May 22, 2007 | 39.29 | 39.53 | 39.17 | 39.29 | 2,618,858 | -0.17(-0.43%) |
May 21, 2007 | 39.88 | 39.88 | 39.34 | 39.46 | 3,220,809 | -0.28(-0.71%) |
May 18, 2007 | 39.60 | 39.77 | 39.46 | 39.74 | 5,910,454 | +0.22(+0.55%) |
May 17, 2007 | 39.73 | 39.77 | 39.50 | 39.53 | 5,388,268 | -0.18(-0.44%) |
May 16, 2007 | 39.65 | 39.75 | 39.36 | 39.70 | 3,505,738 | +0.19(+0.48%) |
May 15, 2007 | 39.26 | 39.90 | 39.46 | 39.51 | 3,572,693 | -0.21(-0.53%) |
May 14, 2007 | 39.99 | 40.19 | 39.34 | 39.72 | 8,896,981 | -0.35(-0.88%) |
May 11, 2007 | 39.68 | 40.08 | 39.67 | 40.08 | 3,181,702 | +0.61(+1.54%) |
May 10, 2007 | 39.79 | 40.22 | 39.46 | 39.47 | 2,890,325 | -0.54(-1.34%) |
May 09, 2007 | 39.70 | 40.18 | 39.70 | 40.01 | 3,192,172 | +0.30(+0.76%) |
May 08, 2007 | 39.48 | 39.89 | 39.46 | 39.70 | 3,500,600 | +0.04(+0.09%) |
May 07, 2007 | 39.05 | 39.72 | 38.99 | 39.67 | 3,670,520 | +1.04(+2.71%) |
May 04, 2007 | 39.05 | 39.12 | 38.62 | 38.62 | 2,744,625 | -0.21(-0.55%) |
May 03, 2007 | 38.80 | 38.98 | 38.65 | 38.83 | 3,716,418 | +0.28(+0.73%) |
May 02, 2007 | 38.69 | 38.95 | 38.48 | 38.55 | 2,953,085 | +0.11(+0.29%) |