Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.31 | 32.67 | 29.32 | 30.66 | 3,452,820 | -1.29(-4.04%) |
Jul 30, 2007 | 31.05 | 32.35 | 30.55 | 31.96 | 2,349,923 | +0.98(+3.17%) |
Jul 27, 2007 | 31.49 | 32.00 | 30.84 | 30.97 | 2,666,504 | -0.39(-1.25%) |
Jul 26, 2007 | 31.99 | 32.35 | 30.72 | 31.37 | 2,199,152 | -1.40(-4.26%) |
Jul 25, 2007 | 33.60 | 33.72 | 32.24 | 32.76 | 2,185,515 | -0.63(-1.89%) |
Jul 24, 2007 | 33.91 | 34.29 | 33.35 | 33.39 | 1,499,675 | -0.72(-2.11%) |
Jul 23, 2007 | 34.95 | 35.47 | 33.96 | 34.11 | 2,221,460 | -0.70(-2.02%) |
Jul 20, 2007 | 35.11 | 35.47 | 34.15 | 34.81 | 1,491,793 | -0.85(-2.39%) |
Jul 19, 2007 | 35.91 | 36.07 | 35.52 | 35.67 | 1,161,300 | +0.10(+0.27%) |
Jul 18, 2007 | 35.23 | 35.93 | 35.22 | 35.57 | 1,458,581 | +0.21(+0.59%) |
Jul 17, 2007 | 36.32 | 36.40 | 35.20 | 35.36 | 1,528,390 | -0.68(-1.88%) |
Jul 16, 2007 | 36.29 | 36.85 | 35.99 | 36.04 | 1,414,841 | -0.21(-0.57%) |
Jul 13, 2007 | 36.59 | 36.76 | 36.08 | 36.25 | 1,006,143 | -0.42(-1.15%) |
Jul 12, 2007 | 36.18 | 36.67 | 36.10 | 36.67 | 1,870,538 | +0.61(+1.70%) |
Jul 11, 2007 | 35.47 | 36.10 | 35.38 | 36.06 | 2,117,562 | +0.35(+0.98%) |
Jul 10, 2007 | 36.54 | 36.46 | 35.52 | 35.71 | 1,839,958 | -0.76(-2.08%) |
Jul 09, 2007 | 37.01 | 37.08 | 36.17 | 36.46 | 1,416,972 | -0.41(-1.13%) |
Jul 06, 2007 | 36.34 | 37.05 | 36.31 | 36.88 | 1,014,665 | +0.66(+1.83%) |
Jul 05, 2007 | 35.87 | 36.43 | 35.59 | 36.22 | 1,300,792 | +0.31(+0.87%) |
Jul 03, 2007 | 35.83 | 35.96 | 35.39 | 35.91 | 573,005 | +0.08(+0.22%) |
Jul 02, 2007 | 34.94 | 35.96 | 34.88 | 35.83 | 1,541,173 | +1.19(+3.43%) |
Jun 29, 2007 | 34.54 | 34.87 | 34.33 | 34.64 | 1,876,429 | +0.15(+0.44%) |
Jun 28, 2007 | 34.84 | 35.10 | 34.41 | 34.49 | 1,496,945 | -0.34(-0.99%) |
Jun 27, 2007 | 34.55 | 34.97 | 33.69 | 34.83 | 1,902,999 | -0.02(-0.07%) |
Jun 26, 2007 | 35.43 | 35.43 | 34.49 | 34.85 | 1,366,464 | -0.38(-1.09%) |
Jun 25, 2007 | 35.26 | 36.18 | 35.06 | 35.24 | 1,624,016 | -0.05(-0.14%) |
Jun 22, 2007 | 35.75 | 36.06 | 35.08 | 35.28 | 1,201,782 | -0.62(-1.73%) |
Jun 21, 2007 | 35.43 | 35.93 | 35.01 | 35.91 | 1,332,500 | +0.35(+0.99%) |
Jun 20, 2007 | 35.99 | 36.39 | 35.55 | 35.55 | 1,351,049 | -0.38(-1.04%) |
Jun 19, 2007 | 35.79 | 35.99 | 35.45 | 35.93 | 1,227,474 | -0.07(-0.20%) |
Jun 18, 2007 | 35.98 | 36.12 | 35.73 | 36.00 | 1,175,212 | +0.34(+0.94%) |
Jun 15, 2007 | 35.75 | 36.02 | 35.32 | 35.67 | 1,347,790 | +0.05(+0.13%) |
Jun 14, 2007 | 35.10 | 36.00 | 35.08 | 35.62 | 1,709,992 | +0.56(+1.59%) |
Jun 13, 2007 | 34.17 | 35.24 | 34.01 | 35.06 | 1,481,516 | +1.02(+3.00%) |
Jun 12, 2007 | 34.27 | 34.63 | 33.89 | 34.04 | 1,020,305 | -0.30(-0.86%) |
Jun 11, 2007 | 33.83 | 34.81 | 33.51 | 34.33 | 1,232,418 | +0.49(+1.44%) |
Jun 08, 2007 | 33.32 | 33.89 | 32.86 | 33.85 | 1,209,928 | +0.42(+1.26%) |
Jun 07, 2007 | 34.31 | 34.63 | 33.30 | 33.42 | 1,046,499 | -1.01(-2.92%) |
Jun 06, 2007 | 35.59 | 35.12 | 34.21 | 34.43 | 1,452,941 | -0.76(-2.15%) |
Jun 05, 2007 | 34.89 | 35.34 | 34.63 | 35.19 | 1,677,281 | +0.30(+0.85%) |
Jun 04, 2007 | 34.43 | 34.96 | 34.06 | 34.89 | 1,102,145 | +0.32(+0.92%) |
Jun 01, 2007 | 34.63 | 35.27 | 34.33 | 34.57 | 1,463,970 | +0.04(+0.12%) |
May 31, 2007 | 34.11 | 35.27 | 33.99 | 34.53 | 1,961,214 | +0.56(+1.64%) |
May 30, 2007 | 32.71 | 33.99 | 32.04 | 33.97 | 2,293,827 | +1.49(+4.59%) |
May 29, 2007 | 33.22 | 33.67 | 32.35 | 32.48 | 2,074,950 | -0.54(-1.64%) |
May 25, 2007 | 32.22 | 33.14 | 32.33 | 33.02 | 1,378,245 | +0.81(+2.50%) |
May 24, 2007 | 32.29 | 33.22 | 32.12 | 32.22 | 2,567,494 | -0.07(-0.22%) |
May 23, 2007 | 33.35 | 33.52 | 32.29 | 32.29 | 2,786,081 | -1.65(-4.87%) |
May 22, 2007 | 34.17 | 34.17 | 33.32 | 33.94 | 1,903,375 | +0.02(+0.07%) |
May 21, 2007 | 33.51 | 34.35 | 33.45 | 33.92 | 1,909,140 | +0.49(+1.46%) |
May 18, 2007 | 34.29 | 34.29 | 33.14 | 33.43 | 1,719,955 | -0.83(-2.42%) |
May 17, 2007 | 33.67 | 34.39 | 33.34 | 34.26 | 1,287,632 | +0.31(+0.92%) |
May 16, 2007 | 34.99 | 35.19 | 33.54 | 33.95 | 1,967,073 | -0.70(-2.03%) |
May 15, 2007 | 34.41 | 35.21 | 34.16 | 34.65 | 2,161,804 | +0.26(+0.74%) |
May 14, 2007 | 33.85 | 34.58 | 33.76 | 34.40 | 1,865,901 | +0.49(+1.44%) |
May 11, 2007 | 34.27 | 34.31 | 33.73 | 33.91 | 1,436,367 | -0.20(-0.58%) |
May 10, 2007 | 34.83 | 34.83 | 33.81 | 34.11 | 1,324,005 | -0.73(-2.11%) |
May 09, 2007 | 34.11 | 34.95 | 34.10 | 34.84 | 1,410,960 | +0.54(+1.58%) |
May 08, 2007 | 34.29 | 34.39 | 33.35 | 34.30 | 2,082,721 | -0.27(-0.78%) |
May 07, 2007 | 33.94 | 34.62 | 33.48 | 34.57 | 1,909,892 | +0.63(+1.86%) |
May 04, 2007 | 33.71 | 34.26 | 33.55 | 33.94 | 1,829,932 | +0.03(+0.09%) |
May 03, 2007 | 33.91 | 33.95 | 33.36 | 33.91 | 2,924,307 | +0.00(+0.00%) |
May 02, 2007 | 34.47 | 35.09 | 33.79 | 33.91 | 7,421,496 | +0.57(+1.70%) |