Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.49 | 32.55 | 32.13 | 32.16 | 4,587,028 | -0.17(-0.54%) |
Jul 30, 2007 | 32.28 | 32.43 | 32.10 | 32.33 | 5,522,744 | +0.09(+0.27%) |
Jul 27, 2007 | 32.48 | 32.80 | 31.99 | 32.25 | 6,269,002 | +0.02(+0.08%) |
Jul 26, 2007 | 32.28 | 32.66 | 32.17 | 32.22 | 7,679,174 | -0.01(-0.02%) |
Jul 25, 2007 | 31.68 | 32.39 | 31.68 | 32.23 | 4,215,865 | +0.09(+0.29%) |
Jul 24, 2007 | 32.23 | 32.38 | 32.06 | 32.13 | 4,675,783 | -0.27(-0.84%) |
Jul 23, 2007 | 32.32 | 32.51 | 32.23 | 32.41 | 2,428,191 | +0.28(+0.87%) |
Jul 20, 2007 | 32.29 | 32.36 | 32.07 | 32.13 | 3,518,880 | -0.27(-0.82%) |
Jul 19, 2007 | 32.16 | 32.44 | 32.11 | 32.39 | 1,809,866 | +0.27(+0.85%) |
Jul 18, 2007 | 31.85 | 32.18 | 31.81 | 32.12 | 4,441,997 | +0.24(+0.74%) |
Jul 17, 2007 | 31.94 | 32.18 | 31.86 | 31.89 | 3,629,439 | -0.37(-1.14%) |
Jul 16, 2007 | 32.37 | 32.47 | 32.24 | 32.25 | 1,821,101 | -0.17(-0.52%) |
Jul 13, 2007 | 32.36 | 32.51 | 32.12 | 32.42 | 2,393,553 | -0.01(-0.04%) |
Jul 12, 2007 | 32.08 | 32.43 | 31.90 | 32.43 | 2,407,248 | +0.47(+1.46%) |
Jul 11, 2007 | 31.85 | 32.03 | 31.81 | 31.97 | 1,957,922 | +0.10(+0.31%) |
Jul 10, 2007 | 32.02 | 32.11 | 31.81 | 31.87 | 1,884,619 | -0.20(-0.64%) |
Jul 09, 2007 | 32.15 | 32.30 | 31.99 | 32.07 | 1,497,803 | -0.01(-0.04%) |
Jul 06, 2007 | 32.12 | 32.12 | 31.79 | 32.08 | 1,956,311 | -0.16(-0.48%) |
Jul 05, 2007 | 31.87 | 32.36 | 31.87 | 32.24 | 2,473,784 | +0.27(+0.85%) |
Jul 03, 2007 | 32.14 | 32.17 | 31.94 | 31.97 | 1,201,046 | -0.16(-0.50%) |
Jul 02, 2007 | 32.17 | 32.36 | 32.08 | 32.13 | 2,506,811 | -0.02(-0.06%) |
Jun 29, 2007 | 31.99 | 32.24 | 31.92 | 32.15 | 3,017,205 | +0.16(+0.49%) |
Jun 28, 2007 | 32.33 | 32.12 | 31.69 | 31.99 | 2,805,887 | +0.09(+0.27%) |
Jun 27, 2007 | 31.95 | 32.21 | 31.87 | 31.90 | 4,238,741 | -0.17(-0.52%) |
Jun 26, 2007 | 32.32 | 32.36 | 31.96 | 32.07 | 3,682,725 | -0.14(-0.44%) |
Jun 25, 2007 | 31.85 | 32.33 | 31.74 | 32.21 | 4,126,572 | +0.34(+1.05%) |
Jun 22, 2007 | 32.17 | 32.28 | 31.84 | 31.88 | 3,118,853 | -0.29(-0.91%) |
Jun 21, 2007 | 32.03 | 32.37 | 32.04 | 32.17 | 2,967,952 | +0.14(+0.45%) |
Jun 20, 2007 | 32.28 | 32.32 | 32.02 | 32.03 | 4,766,325 | -0.20(-0.62%) |
Jun 19, 2007 | 32.23 | 32.34 | 32.15 | 32.23 | 4,619,235 | +0.00(+0.00%) |
Jun 18, 2007 | 32.39 | 32.46 | 32.17 | 32.23 | 3,239,038 | -0.16(-0.48%) |
Jun 15, 2007 | 32.36 | 32.59 | 32.31 | 32.38 | 2,905,065 | +0.04(+0.13%) |
Jun 14, 2007 | 32.31 | 32.43 | 32.24 | 32.34 | 2,683,706 | -0.04(-0.12%) |
Jun 13, 2007 | 32.27 | 32.46 | 32.16 | 32.38 | 3,865,258 | +0.32(+0.99%) |
Jun 12, 2007 | 32.26 | 32.46 | 32.06 | 32.06 | 2,644,074 | -0.50(-1.53%) |
Jun 11, 2007 | 32.30 | 32.64 | 32.12 | 32.56 | 4,962,225 | +0.25(+0.77%) |
Jun 08, 2007 | 32.00 | 32.31 | 31.79 | 32.31 | 3,172,341 | +0.12(+0.39%) |
Jun 07, 2007 | 32.67 | 32.73 | 32.17 | 32.18 | 3,347,785 | -0.65(-1.97%) |
Jun 06, 2007 | 32.84 | 32.99 | 32.67 | 32.83 | 3,101,423 | -0.07(-0.23%) |
Jun 05, 2007 | 33.85 | 33.36 | 32.87 | 32.90 | 5,024,900 | -0.64(-1.91%) |
Jun 04, 2007 | 33.44 | 33.63 | 33.33 | 33.54 | 2,097,602 | -0.17(-0.52%) |
Jun 01, 2007 | 33.55 | 33.78 | 33.52 | 33.72 | 2,952,592 | +0.21(+0.63%) |
May 31, 2007 | 33.49 | 33.60 | 33.23 | 33.51 | 2,248,448 | +0.02(+0.06%) |
May 30, 2007 | 33.20 | 33.49 | 32.93 | 33.49 | 3,026,093 | +0.11(+0.32%) |
May 29, 2007 | 33.20 | 33.76 | 33.18 | 33.38 | 2,285,935 | +0.18(+0.54%) |
May 25, 2007 | 33.15 | 33.44 | 33.14 | 33.20 | 1,510,047 | +0.09(+0.26%) |
May 24, 2007 | 32.98 | 33.50 | 33.05 | 33.11 | 2,307,845 | +0.14(+0.41%) |
May 23, 2007 | 33.34 | 33.36 | 32.97 | 32.98 | 1,490,070 | -0.30(-0.91%) |
May 22, 2007 | 33.26 | 33.39 | 33.10 | 33.28 | 1,259,044 | +0.01(+0.04%) |
May 21, 2007 | 33.23 | 33.36 | 33.16 | 33.27 | 2,166,400 | -0.03(-0.09%) |
May 18, 2007 | 33.10 | 33.33 | 33.07 | 33.30 | 2,128,534 | +0.22(+0.68%) |
May 17, 2007 | 33.26 | 33.25 | 33.03 | 33.08 | 2,466,373 | -0.18(-0.54%) |
May 16, 2007 | 32.90 | 33.29 | 32.89 | 33.26 | 1,752,673 | +0.38(+1.15%) |
May 15, 2007 | 33.08 | 33.14 | 32.85 | 32.88 | 2,257,580 | -0.20(-0.62%) |
May 14, 2007 | 32.94 | 33.25 | 32.87 | 33.08 | 1,864,320 | +0.14(+0.43%) |
May 11, 2007 | 33.08 | 33.08 | 32.78 | 32.94 | 2,172,071 | -0.11(-0.32%) |
May 10, 2007 | 33.46 | 33.47 | 32.72 | 33.05 | 2,471,368 | -0.54(-1.61%) |
May 09, 2007 | 33.33 | 33.61 | 33.33 | 33.59 | 4,175,387 | +0.32(+0.95%) |
May 08, 2007 | 33.00 | 33.42 | 33.00 | 33.27 | 2,200,387 | +0.16(+0.49%) |
May 07, 2007 | 33.03 | 33.20 | 33.00 | 33.11 | 1,042,678 | +0.08(+0.24%) |
May 04, 2007 | 32.81 | 33.08 | 32.67 | 33.03 | 1,648,599 | +0.22(+0.66%) |
May 03, 2007 | 32.87 | 32.90 | 32.52 | 32.81 | 3,273,576 | -0.07(-0.23%) |
May 02, 2007 | 33.11 | 33.11 | 32.71 | 32.89 | 2,546,604 | -0.24(-0.73%) |