Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.62 | 32.92 | 32.22 | 32.23 | 12,622,542 | -0.35(-1.07%) |
Jul 30, 2007 | 32.86 | 32.94 | 32.35 | 32.58 | 12,615,638 | -0.25(-0.76%) |
Jul 27, 2007 | 33.12 | 33.35 | 32.63 | 32.83 | 16,732,930 | -0.50(-1.49%) |
Jul 26, 2007 | 34.10 | 34.36 | 32.90 | 33.33 | 25,752,652 | -0.98(-2.87%) |
Jul 25, 2007 | 34.75 | 35.01 | 34.20 | 34.31 | 12,928,788 | -0.40(-1.14%) |
Jul 24, 2007 | 34.81 | 35.53 | 34.67 | 34.71 | 10,618,994 | -0.64(-1.81%) |
Jul 23, 2007 | 35.45 | 35.60 | 34.94 | 35.35 | 8,065,115 | +0.28(+0.79%) |
Jul 20, 2007 | 35.50 | 35.83 | 34.98 | 35.07 | 11,168,208 | -0.39(-1.10%) |
Jul 19, 2007 | 35.47 | 35.50 | 35.12 | 35.46 | 4,979,432 | +0.32(+0.90%) |
Jul 18, 2007 | 35.16 | 35.58 | 34.96 | 35.14 | 7,555,502 | +0.03(+0.08%) |
Jul 17, 2007 | 35.02 | 35.28 | 35.01 | 35.12 | 8,149,953 | +0.04(+0.12%) |
Jul 16, 2007 | 35.39 | 35.39 | 34.89 | 35.08 | 9,142,628 | +0.13(+0.37%) |
Jul 13, 2007 | 34.83 | 35.35 | 34.61 | 34.95 | 10,355,705 | +0.18(+0.50%) |
Jul 12, 2007 | 34.34 | 34.78 | 34.00 | 34.77 | 9,785,235 | +0.63(+1.83%) |
Jul 11, 2007 | 33.82 | 34.26 | 33.82 | 34.15 | 6,398,063 | +0.26(+0.76%) |
Jul 10, 2007 | 34.26 | 34.41 | 33.83 | 33.89 | 9,663,788 | -0.54(-1.56%) |
Jul 09, 2007 | 34.63 | 34.64 | 34.21 | 34.43 | 7,430,416 | -0.20(-0.56%) |
Jul 06, 2007 | 34.57 | 34.75 | 34.34 | 34.63 | 8,736,127 | +0.15(+0.43%) |
Jul 05, 2007 | 34.61 | 34.92 | 34.40 | 34.48 | 9,207,127 | -0.13(-0.37%) |
Jul 03, 2007 | 34.73 | 35.05 | 34.57 | 34.61 | 7,173,426 | +0.01(+0.04%) |
Jul 02, 2007 | 34.17 | 34.61 | 34.21 | 34.59 | 17,518,320 | +0.42(+1.22%) |
Jun 29, 2007 | 34.48 | 34.59 | 33.98 | 34.17 | 9,761,361 | -0.06(-0.18%) |
Jun 28, 2007 | 34.58 | 34.65 | 34.20 | 34.24 | 8,162,866 | -0.33(-0.95%) |
Jun 27, 2007 | 34.72 | 34.78 | 34.46 | 34.57 | 12,535,548 | -0.28(-0.79%) |
Jun 26, 2007 | 34.59 | 34.97 | 34.47 | 34.84 | 12,739,362 | +0.30(+0.88%) |
Jun 25, 2007 | 34.07 | 34.91 | 33.79 | 34.54 | 16,084,098 | +0.59(+1.75%) |
Jun 22, 2007 | 34.31 | 34.40 | 33.68 | 33.95 | 15,580,017 | -0.44(-1.27%) |
Jun 21, 2007 | 34.56 | 34.59 | 34.09 | 34.38 | 7,374,453 | -0.18(-0.51%) |
Jun 20, 2007 | 35.29 | 35.33 | 34.54 | 34.56 | 11,283,797 | -0.77(-2.19%) |
Jun 19, 2007 | 35.18 | 35.60 | 35.14 | 35.33 | 8,922,473 | +0.05(+0.15%) |
Jun 18, 2007 | 35.06 | 35.35 | 34.80 | 35.28 | 8,689,578 | +0.15(+0.44%) |
Jun 15, 2007 | 35.34 | 35.41 | 35.10 | 35.12 | 9,528,176 | -0.05(-0.15%) |
Jun 14, 2007 | 35.08 | 35.37 | 34.85 | 35.18 | 7,571,001 | +0.04(+0.11%) |
Jun 13, 2007 | 34.61 | 35.16 | 34.50 | 35.14 | 11,084,767 | +0.48(+1.38%) |
Jun 12, 2007 | 34.62 | 35.08 | 34.57 | 34.66 | 12,835,931 | +0.15(+0.45%) |
Jun 11, 2007 | 34.65 | 34.75 | 34.32 | 34.50 | 8,949,642 | -0.11(-0.31%) |
Jun 08, 2007 | 34.33 | 34.66 | 34.04 | 34.61 | 17,893,148 | +0.81(+2.39%) |
Jun 07, 2007 | 34.12 | 34.66 | 33.80 | 33.80 | 12,317,523 | -0.29(-0.85%) |
Jun 06, 2007 | 34.24 | 34.26 | 33.98 | 34.09 | 11,094,857 | -0.14(-0.41%) |
Jun 05, 2007 | 34.40 | 34.47 | 33.95 | 34.24 | 8,924,775 | -0.17(-0.49%) |
Jun 04, 2007 | 34.30 | 34.48 | 33.97 | 34.40 | 7,385,188 | +0.10(+0.29%) |
Jun 01, 2007 | 34.03 | 34.49 | 34.03 | 34.30 | 5,767,605 | +0.27(+0.79%) |
May 31, 2007 | 34.10 | 34.22 | 33.87 | 34.03 | 11,765,998 | +0.22(+0.64%) |
May 30, 2007 | 33.95 | 34.01 | 33.52 | 33.82 | 12,160,024 | -0.26(-0.75%) |
May 29, 2007 | 34.28 | 34.28 | 33.76 | 34.07 | 9,571,584 | -0.20(-0.57%) |
May 25, 2007 | 34.30 | 34.53 | 34.15 | 34.27 | 7,388,607 | -0.04(-0.12%) |
May 24, 2007 | 34.72 | 35.06 | 34.16 | 34.31 | 12,085,968 | -0.41(-1.18%) |
May 23, 2007 | 35.25 | 35.35 | 34.57 | 34.72 | 10,495,654 | -0.63(-1.77%) |
May 22, 2007 | 35.01 | 35.40 | 34.98 | 35.35 | 14,733,457 | +0.15(+0.44%) |
May 21, 2007 | 35.23 | 35.23 | 35.00 | 35.19 | 17,603,628 | -0.04(-0.11%) |
May 18, 2007 | 35.19 | 35.29 | 34.89 | 35.23 | 19,985,042 | +0.05(+0.13%) |
May 17, 2007 | 34.74 | 35.19 | 34.68 | 35.18 | 19,811,484 | +0.20(+0.56%) |
May 16, 2007 | 34.53 | 35.07 | 34.16 | 34.99 | 16,418,036 | +0.47(+1.37%) |
May 15, 2007 | 34.17 | 34.93 | 34.09 | 34.52 | 14,594,968 | +0.43(+1.26%) |
May 14, 2007 | 34.10 | 34.24 | 33.99 | 34.09 | 11,004,653 | -0.01(-0.04%) |
May 11, 2007 | 33.66 | 34.17 | 33.38 | 34.10 | 15,290,755 | +0.44(+1.30%) |
May 10, 2007 | 33.39 | 33.74 | 33.41 | 33.66 | 18,515,514 | +0.11(+0.32%) |
May 09, 2007 | 33.25 | 33.63 | 33.16 | 33.56 | 9,361,302 | +0.35(+1.05%) |
May 08, 2007 | 33.49 | 33.56 | 33.19 | 33.21 | 6,996,370 | -0.12(-0.36%) |
May 07, 2007 | 33.61 | 33.66 | 33.27 | 33.33 | 12,143,099 | -0.28(-0.84%) |
May 04, 2007 | 33.64 | 33.67 | 33.36 | 33.61 | 7,272,736 | +0.01(+0.02%) |
May 03, 2007 | 33.56 | 33.68 | 33.38 | 33.60 | 11,821,979 | -0.07(-0.22%) |
May 02, 2007 | 33.21 | 33.70 | 33.16 | 33.68 | 13,927,354 | +0.59(+1.79%) |