Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.48 | 36.65 | 35.14 | 35.25 | 2,817,255 | -0.74(-2.05%) |
Jul 30, 2007 | 35.61 | 36.20 | 35.19 | 35.98 | 2,260,726 | +0.52(+1.45%) |
Jul 27, 2007 | 35.83 | 36.09 | 35.31 | 35.47 | 3,135,400 | -0.33(-0.92%) |
Jul 26, 2007 | 35.99 | 36.51 | 35.21 | 35.80 | 3,934,181 | -1.08(-2.92%) |
Jul 25, 2007 | 36.80 | 37.16 | 36.20 | 36.87 | 2,310,950 | +0.40(+1.10%) |
Jul 24, 2007 | 37.52 | 37.58 | 36.33 | 36.47 | 2,407,629 | -1.14(-3.04%) |
Jul 23, 2007 | 38.08 | 38.08 | 37.52 | 37.62 | 1,966,415 | -0.05(-0.14%) |
Jul 20, 2007 | 38.10 | 38.35 | 37.40 | 37.67 | 2,495,882 | -0.47(-1.23%) |
Jul 19, 2007 | 39.22 | 39.48 | 37.66 | 38.14 | 3,706,586 | -1.05(-2.68%) |
Jul 18, 2007 | 39.94 | 40.29 | 38.44 | 39.19 | 4,305,175 | -1.61(-3.95%) |
Jul 17, 2007 | 40.72 | 40.92 | 40.41 | 40.80 | 2,011,227 | +0.13(+0.31%) |
Jul 16, 2007 | 40.34 | 40.72 | 40.19 | 40.68 | 1,581,253 | +0.34(+0.85%) |
Jul 13, 2007 | 40.12 | 40.66 | 40.12 | 40.33 | 1,755,454 | +0.02(+0.05%) |
Jul 12, 2007 | 39.65 | 40.35 | 39.38 | 40.31 | 1,751,278 | +0.94(+2.38%) |
Jul 11, 2007 | 39.24 | 39.48 | 39.04 | 39.38 | 1,348,637 | +0.15(+0.38%) |
Jul 10, 2007 | 39.75 | 39.81 | 39.23 | 39.23 | 2,199,125 | -0.97(-2.41%) |
Jul 09, 2007 | 40.69 | 40.72 | 40.07 | 40.20 | 1,571,990 | -0.52(-1.27%) |
Jul 06, 2007 | 40.78 | 40.79 | 40.47 | 40.72 | 1,059,099 | -0.11(-0.28%) |
Jul 05, 2007 | 40.82 | 41.02 | 40.60 | 40.83 | 973,044 | +0.03(+0.08%) |
Jul 03, 2007 | 40.76 | 41.06 | 40.65 | 40.80 | 618,218 | +0.04(+0.10%) |
Jul 02, 2007 | 40.04 | 40.78 | 40.04 | 40.76 | 1,615,914 | +0.95(+2.39%) |
Jun 29, 2007 | 40.27 | 40.40 | 39.52 | 39.81 | 2,060,858 | -0.46(-1.15%) |
Jun 28, 2007 | 40.50 | 40.56 | 39.92 | 40.27 | 1,067,316 | -0.14(-0.35%) |
Jun 27, 2007 | 39.41 | 40.43 | 39.41 | 40.41 | 1,319,056 | +0.41(+1.04%) |
Jun 26, 2007 | 40.04 | 40.38 | 39.85 | 39.99 | 1,647,139 | -0.05(-0.12%) |
Jun 25, 2007 | 40.17 | 40.62 | 39.85 | 40.04 | 1,846,289 | -0.13(-0.32%) |
Jun 22, 2007 | 40.58 | 40.70 | 40.01 | 40.17 | 2,318,017 | -0.74(-1.82%) |
Jun 21, 2007 | 40.98 | 41.04 | 40.56 | 40.91 | 1,586,183 | -0.07(-0.18%) |
Jun 20, 2007 | 41.71 | 41.71 | 40.98 | 40.98 | 1,458,446 | -0.68(-1.64%) |
Jun 19, 2007 | 41.44 | 41.72 | 41.33 | 41.67 | 1,062,386 | +0.23(+0.55%) |
Jun 18, 2007 | 41.50 | 41.61 | 41.31 | 41.44 | 1,186,388 | -0.09(-0.23%) |
Jun 15, 2007 | 41.47 | 41.87 | 41.45 | 41.53 | 1,456,504 | +0.37(+0.89%) |
Jun 14, 2007 | 41.26 | 41.48 | 41.16 | 41.16 | 988,881 | -0.09(-0.23%) |
Jun 13, 2007 | 41.00 | 41.27 | 40.90 | 41.26 | 2,332,887 | -0.04(-0.10%) |
Jun 12, 2007 | 42.12 | 42.12 | 41.29 | 41.30 | 1,775,324 | -0.82(-1.95%) |
Jun 11, 2007 | 41.68 | 42.26 | 41.67 | 42.12 | 1,176,826 | +0.35(+0.83%) |
Jun 08, 2007 | 41.41 | 41.77 | 41.27 | 41.77 | 1,547,584 | +0.42(+1.02%) |
Jun 07, 2007 | 41.53 | 41.90 | 41.35 | 41.35 | 2,162,869 | -0.50(-1.18%) |
Jun 06, 2007 | 42.10 | 42.10 | 41.71 | 41.85 | 1,398,985 | -0.25(-0.59%) |
Jun 05, 2007 | 42.37 | 42.38 | 42.06 | 42.09 | 1,432,304 | -0.35(-0.82%) |
Jun 04, 2007 | 42.36 | 42.60 | 42.36 | 42.44 | 877,727 | -0.21(-0.49%) |
Jun 01, 2007 | 42.05 | 42.65 | 42.05 | 42.65 | 1,200,133 | +0.60(+1.42%) |
May 31, 2007 | 42.32 | 42.40 | 42.02 | 42.05 | 1,801,171 | -0.17(-0.41%) |
May 30, 2007 | 41.79 | 42.31 | 41.70 | 42.23 | 1,067,471 | +0.18(+0.43%) |
May 29, 2007 | 42.00 | 42.17 | 41.90 | 42.05 | 940,326 | +0.13(+0.30%) |
May 25, 2007 | 41.97 | 42.11 | 41.63 | 41.92 | 1,021,599 | +0.04(+0.10%) |
May 24, 2007 | 42.28 | 42.57 | 41.81 | 41.88 | 1,166,086 | -0.58(-1.36%) |
May 23, 2007 | 42.50 | 42.76 | 42.37 | 42.46 | 1,612,699 | +0.03(+0.08%) |
May 22, 2007 | 42.30 | 42.62 | 42.01 | 42.42 | 1,708,094 | +0.13(+0.30%) |
May 21, 2007 | 42.34 | 42.47 | 42.16 | 42.30 | 1,204,167 | -0.16(-0.38%) |
May 18, 2007 | 42.62 | 42.67 | 42.34 | 42.46 | 1,261,686 | +0.11(+0.25%) |
May 17, 2007 | 42.30 | 42.61 | 42.30 | 42.35 | 1,661,780 | +0.06(+0.14%) |
May 16, 2007 | 41.71 | 42.36 | 41.61 | 42.29 | 2,000,008 | +0.83(+2.00%) |
May 15, 2007 | 41.35 | 41.85 | 41.35 | 41.46 | 1,498,187 | +0.11(+0.28%) |
May 14, 2007 | 41.80 | 41.86 | 41.32 | 41.35 | 1,459,641 | -0.46(-1.09%) |
May 11, 2007 | 41.72 | 41.93 | 41.57 | 41.80 | 1,879,126 | +0.31(+0.74%) |
May 10, 2007 | 42.45 | 42.11 | 41.49 | 41.49 | 1,366,714 | -0.72(-1.71%) |
May 09, 2007 | 41.88 | 42.38 | 41.55 | 42.22 | 1,166,070 | +0.21(+0.51%) |
May 08, 2007 | 42.37 | 42.16 | 41.73 | 42.00 | 752,679 | -0.05(-0.11%) |
May 07, 2007 | 41.91 | 42.18 | 41.83 | 42.05 | 829,620 | +0.23(+0.54%) |
May 04, 2007 | 41.69 | 41.99 | 41.60 | 41.82 | 605,967 | +0.13(+0.31%) |
May 03, 2007 | 41.73 | 41.93 | 41.55 | 41.69 | 1,466,364 | -0.03(-0.08%) |
May 02, 2007 | 41.47 | 41.81 | 41.41 | 41.73 | 859,649 | +0.22(+0.53%) |