Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.43 | 31.62 | 30.70 | 30.72 | 4,028,377 | -0.47(-1.52%) |
Jul 30, 2007 | 30.83 | 31.26 | 30.67 | 31.19 | 4,220,126 | +0.44(+1.43%) |
Jul 27, 2007 | 31.18 | 31.37 | 30.75 | 30.75 | 7,059,538 | -0.49(-1.57%) |
Jul 26, 2007 | 31.74 | 31.80 | 30.90 | 31.24 | 8,243,174 | -0.95(-2.94%) |
Jul 25, 2007 | 32.58 | 32.58 | 32.01 | 32.19 | 5,552,683 | -0.11(-0.33%) |
Jul 24, 2007 | 32.63 | 32.87 | 32.15 | 32.29 | 5,664,626 | -0.51(-1.57%) |
Jul 23, 2007 | 33.11 | 33.11 | 32.76 | 32.81 | 2,015,892 | +0.05(+0.15%) |
Jul 20, 2007 | 33.09 | 33.19 | 32.72 | 32.76 | 4,222,688 | -0.42(-1.28%) |
Jul 19, 2007 | 33.15 | 33.27 | 33.11 | 33.18 | 1,598,138 | +0.07(+0.23%) |
Jul 18, 2007 | 33.06 | 33.17 | 32.83 | 33.11 | 1,998,471 | -0.04(-0.13%) |
Jul 17, 2007 | 33.16 | 33.19 | 33.08 | 33.15 | 2,135,509 | +0.03(+0.10%) |
Jul 16, 2007 | 33.24 | 33.28 | 33.04 | 33.11 | 1,249,600 | -0.13(-0.40%) |
Jul 13, 2007 | 33.11 | 33.31 | 33.07 | 33.25 | 2,402,279 | +0.17(+0.50%) |
Jul 12, 2007 | 32.89 | 33.16 | 32.82 | 33.08 | 2,316,391 | +0.26(+0.78%) |
Jul 11, 2007 | 32.48 | 32.83 | 31.16 | 32.82 | 3,018,608 | +0.19(+0.59%) |
Jul 10, 2007 | 33.00 | 33.02 | 32.53 | 32.63 | 5,427,092 | -0.59(-1.77%) |
Jul 09, 2007 | 33.34 | 33.36 | 33.15 | 33.22 | 1,756,911 | -0.12(-0.37%) |
Jul 06, 2007 | 33.00 | 33.79 | 32.39 | 33.35 | 2,587,011 | +0.30(+0.90%) |
Jul 05, 2007 | 32.96 | 33.11 | 32.71 | 33.05 | 4,030,888 | +0.17(+0.53%) |
Jul 03, 2007 | 32.88 | 32.95 | 32.75 | 32.87 | 2,193,261 | +0.05(+0.15%) |
Jul 02, 2007 | 32.71 | 33.05 | 32.38 | 32.82 | 1,495,346 | +0.17(+0.53%) |
Jun 29, 2007 | 32.71 | 32.93 | 32.46 | 32.65 | 2,344,386 | +0.04(+0.13%) |
Jun 28, 2007 | 32.69 | 32.87 | 32.61 | 32.61 | 3,809,787 | -0.07(-0.20%) |
Jun 27, 2007 | 32.31 | 32.73 | 32.20 | 32.67 | 2,254,631 | +0.33(+1.03%) |
Jun 26, 2007 | 32.67 | 32.70 | 32.34 | 32.34 | 11,744,891 | -0.22(-0.69%) |
Jun 25, 2007 | 32.69 | 32.86 | 32.44 | 32.57 | 2,194,413 | -0.13(-0.41%) |
Jun 22, 2007 | 32.80 | 32.85 | 32.58 | 32.70 | 2,753,948 | -0.22(-0.66%) |
Jun 21, 2007 | 32.87 | 33.01 | 32.58 | 32.92 | 3,512,158 | -0.06(-0.18%) |
Jun 20, 2007 | 33.21 | 33.31 | 32.90 | 32.97 | 3,203,624 | -0.06(-0.18%) |
Jun 19, 2007 | 32.88 | 33.05 | 32.76 | 33.03 | 3,749,307 | +0.11(+0.33%) |
Jun 18, 2007 | 33.06 | 33.09 | 32.91 | 32.92 | 948,619 | -0.14(-0.43%) |
Jun 15, 2007 | 33.15 | 33.21 | 33.01 | 33.06 | 3,180,255 | +0.11(+0.33%) |
Jun 14, 2007 | 32.68 | 32.97 | 32.68 | 32.96 | 1,143,644 | +0.23(+0.71%) |
Jun 13, 2007 | 32.48 | 32.72 | 32.36 | 32.72 | 1,682,821 | +0.37(+1.15%) |
Jun 12, 2007 | 32.39 | 32.65 | 32.27 | 32.35 | 1,965,901 | -0.27(-0.84%) |
Jun 11, 2007 | 32.56 | 32.73 | 32.51 | 32.62 | 1,211,824 | -0.10(-0.30%) |
Jun 08, 2007 | 32.31 | 32.72 | 32.28 | 32.72 | 2,336,676 | +0.41(+1.28%) |
Jun 07, 2007 | 32.92 | 32.93 | 32.31 | 32.31 | 4,258,008 | -0.61(-1.87%) |
Jun 06, 2007 | 33.13 | 33.16 | 32.92 | 32.92 | 3,444,328 | -0.42(-1.27%) |
Jun 05, 2007 | 33.39 | 33.43 | 33.17 | 33.35 | 2,349,806 | -0.20(-0.59%) |
Jun 04, 2007 | 33.39 | 33.56 | 33.31 | 33.55 | 1,643,157 | +0.07(+0.20%) |
Jun 01, 2007 | 33.42 | 33.53 | 33.35 | 33.48 | 2,114,585 | +0.19(+0.57%) |
May 31, 2007 | 33.29 | 33.33 | 33.16 | 33.29 | 1,601,230 | +0.08(+0.25%) |
May 30, 2007 | 32.76 | 33.21 | 32.69 | 33.21 | 1,896,035 | +0.30(+0.91%) |
May 29, 2007 | 32.92 | 33.05 | 32.78 | 32.91 | 1,757,145 | -0.02(-0.08%) |
May 25, 2007 | 32.85 | 32.98 | 32.83 | 32.93 | 2,016,856 | +0.12(+0.35%) |
May 24, 2007 | 33.12 | 33.31 | 32.79 | 32.82 | 3,058,780 | -0.27(-0.80%) |
May 23, 2007 | 33.27 | 33.40 | 33.06 | 33.08 | 3,333,621 | +0.02(+0.05%) |
May 22, 2007 | 33.16 | 33.17 | 33.00 | 33.06 | 1,367,314 | -0.03(-0.10%) |
May 21, 2007 | 33.06 | 33.21 | 32.98 | 33.10 | 3,930,036 | +0.12(+0.38%) |
May 18, 2007 | 32.77 | 33.25 | 32.64 | 32.97 | 2,283,192 | +0.30(+0.91%) |
May 17, 2007 | 32.56 | 32.75 | 32.56 | 32.67 | 1,407,026 | +0.05(+0.15%) |
May 16, 2007 | 32.60 | 32.67 | 32.40 | 32.62 | 1,186,166 | +0.12(+0.36%) |
May 15, 2007 | 32.54 | 32.81 | 32.41 | 32.51 | 3,942,765 | -0.12(-0.36%) |
May 14, 2007 | 32.65 | 32.78 | 32.49 | 32.62 | 1,092,448 | +0.00(+0.00%) |
May 11, 2007 | 32.58 | 32.62 | 32.45 | 32.62 | 1,620,664 | +0.13(+0.41%) |
May 10, 2007 | 32.64 | 32.81 | 32.38 | 32.49 | 2,143,146 | -0.36(-1.09%) |
May 09, 2007 | 32.54 | 32.87 | 32.54 | 32.85 | 2,783,461 | +0.20(+0.61%) |
May 08, 2007 | 32.62 | 32.72 | 32.57 | 32.65 | 1,286,500 | -0.14(-0.43%) |
May 07, 2007 | 32.75 | 32.85 | 32.72 | 32.79 | 1,203,929 | +0.00(+0.00%) |
May 04, 2007 | 32.80 | 32.93 | 32.62 | 32.79 | 1,391,277 | +0.07(+0.23%) |
May 03, 2007 | 32.75 | 32.83 | 32.62 | 32.72 | 2,766,167 | -0.07(-0.20%) |
May 02, 2007 | 32.55 | 32.85 | 32.54 | 32.78 | 4,203,492 | +0.37(+1.15%) |