Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.41 | 32.71 | 32.01 | 32.02 | 12,704,494 | -0.35(-1.07%) |
Jul 30, 2007 | 32.65 | 32.72 | 32.14 | 32.37 | 12,697,545 | -0.25(-0.76%) |
Jul 27, 2007 | 32.91 | 33.13 | 32.42 | 32.62 | 16,841,568 | -0.49(-1.49%) |
Jul 26, 2007 | 33.88 | 34.14 | 32.68 | 33.11 | 25,919,850 | -0.98(-2.86%) |
Jul 25, 2007 | 34.52 | 34.78 | 33.97 | 34.09 | 13,012,728 | -0.39(-1.14%) |
Jul 24, 2007 | 34.58 | 35.31 | 34.44 | 34.48 | 10,687,938 | -0.64(-1.81%) |
Jul 23, 2007 | 35.22 | 35.37 | 34.71 | 35.12 | 8,117,477 | +0.27(+0.79%) |
Jul 20, 2007 | 35.27 | 35.60 | 34.75 | 34.84 | 11,240,717 | -0.39(-1.10%) |
Jul 19, 2007 | 35.25 | 35.27 | 34.89 | 35.23 | 5,011,761 | +0.31(+0.90%) |
Jul 18, 2007 | 34.94 | 35.35 | 34.73 | 34.92 | 7,604,556 | +0.03(+0.08%) |
Jul 17, 2007 | 34.80 | 35.05 | 34.78 | 34.89 | 8,202,867 | +0.04(+0.12%) |
Jul 16, 2007 | 35.17 | 35.17 | 34.66 | 34.85 | 9,201,986 | +0.13(+0.37%) |
Jul 13, 2007 | 34.60 | 35.12 | 34.38 | 34.72 | 10,422,939 | +0.17(+0.50%) |
Jul 12, 2007 | 34.12 | 34.56 | 33.78 | 34.55 | 9,848,766 | +0.62(+1.83%) |
Jul 11, 2007 | 33.60 | 34.03 | 33.60 | 33.93 | 6,439,602 | +0.25(+0.75%) |
Jul 10, 2007 | 34.03 | 34.19 | 33.61 | 33.67 | 9,726,530 | -0.54(-1.56%) |
Jul 09, 2007 | 34.41 | 34.42 | 33.99 | 34.21 | 7,478,658 | -0.19(-0.56%) |
Jul 06, 2007 | 34.35 | 34.53 | 34.12 | 34.40 | 8,792,846 | +0.15(+0.43%) |
Jul 05, 2007 | 34.38 | 34.70 | 34.18 | 34.26 | 9,266,904 | -0.13(-0.37%) |
Jul 03, 2007 | 34.51 | 34.82 | 34.34 | 34.38 | 7,219,999 | +0.01(+0.04%) |
Jul 02, 2007 | 33.95 | 34.38 | 33.99 | 34.37 | 17,632,058 | +0.41(+1.22%) |
Jun 29, 2007 | 34.26 | 34.36 | 33.76 | 33.95 | 9,824,736 | -0.06(-0.18%) |
Jun 28, 2007 | 34.36 | 34.43 | 33.97 | 34.01 | 8,215,864 | -0.33(-0.95%) |
Jun 27, 2007 | 34.50 | 34.56 | 34.24 | 34.34 | 12,616,935 | -0.27(-0.79%) |
Jun 26, 2007 | 34.37 | 34.74 | 34.25 | 34.62 | 12,822,072 | +0.30(+0.88%) |
Jun 25, 2007 | 33.85 | 34.68 | 33.57 | 34.32 | 16,188,524 | +0.59(+1.75%) |
Jun 22, 2007 | 34.09 | 34.18 | 33.46 | 33.73 | 15,681,170 | -0.43(-1.27%) |
Jun 21, 2007 | 34.34 | 34.36 | 33.87 | 34.16 | 7,422,332 | -0.17(-0.51%) |
Jun 20, 2007 | 35.06 | 35.10 | 34.32 | 34.34 | 11,357,057 | -0.77(-2.19%) |
Jun 19, 2007 | 34.95 | 35.37 | 34.91 | 35.11 | 8,980,402 | +0.05(+0.15%) |
Jun 18, 2007 | 34.83 | 35.13 | 34.58 | 35.05 | 8,745,995 | +0.15(+0.44%) |
Jun 15, 2007 | 35.11 | 35.19 | 34.87 | 34.90 | 9,590,038 | -0.05(-0.15%) |
Jun 14, 2007 | 34.85 | 35.14 | 34.63 | 34.95 | 7,620,156 | +0.04(+0.11%) |
Jun 13, 2007 | 34.38 | 34.93 | 34.28 | 34.91 | 11,156,735 | +0.47(+1.38%) |
Jun 12, 2007 | 34.40 | 34.85 | 34.35 | 34.44 | 12,919,269 | +0.15(+0.45%) |
Jun 11, 2007 | 34.43 | 34.53 | 34.10 | 34.28 | 9,007,747 | -0.11(-0.31%) |
Jun 08, 2007 | 34.11 | 34.44 | 33.82 | 34.39 | 18,009,318 | +0.80(+2.39%) |
Jun 07, 2007 | 33.90 | 34.44 | 33.59 | 33.59 | 12,397,494 | -0.29(-0.85%) |
Jun 06, 2007 | 34.01 | 34.03 | 33.76 | 33.87 | 11,166,890 | -0.14(-0.41%) |
Jun 05, 2007 | 34.18 | 34.25 | 33.73 | 34.01 | 8,982,719 | -0.17(-0.49%) |
Jun 04, 2007 | 34.08 | 34.26 | 33.75 | 34.18 | 7,433,136 | +0.10(+0.29%) |
Jun 01, 2007 | 33.81 | 34.27 | 33.81 | 34.08 | 5,805,051 | +0.27(+0.79%) |
May 31, 2007 | 33.88 | 34.00 | 33.65 | 33.81 | 11,842,389 | +0.21(+0.64%) |
May 30, 2007 | 33.73 | 33.79 | 33.31 | 33.60 | 12,238,972 | -0.25(-0.75%) |
May 29, 2007 | 34.06 | 34.06 | 33.54 | 33.85 | 9,633,728 | -0.19(-0.57%) |
May 25, 2007 | 34.08 | 34.31 | 33.93 | 34.05 | 7,436,577 | -0.04(-0.12%) |
May 24, 2007 | 34.50 | 34.83 | 33.94 | 34.09 | 12,164,436 | -0.41(-1.18%) |
May 23, 2007 | 35.02 | 35.12 | 34.35 | 34.50 | 10,563,797 | -0.62(-1.77%) |
May 22, 2007 | 34.78 | 35.17 | 34.75 | 35.12 | 14,829,114 | +0.15(+0.44%) |
May 21, 2007 | 35.00 | 35.00 | 34.78 | 34.96 | 17,717,920 | -0.04(-0.11%) |
May 18, 2007 | 34.96 | 35.06 | 34.66 | 35.00 | 20,114,794 | +0.05(+0.13%) |
May 17, 2007 | 34.52 | 34.96 | 34.46 | 34.96 | 19,940,110 | +0.19(+0.56%) |
May 16, 2007 | 34.31 | 34.84 | 33.94 | 34.76 | 16,524,629 | +0.47(+1.37%) |
May 15, 2007 | 33.95 | 34.70 | 33.87 | 34.30 | 14,689,726 | +0.43(+1.26%) |
May 14, 2007 | 33.88 | 34.01 | 33.77 | 33.87 | 11,076,101 | -0.01(-0.04%) |
May 11, 2007 | 33.44 | 33.95 | 33.17 | 33.88 | 15,390,030 | +0.43(+1.30%) |
May 10, 2007 | 33.18 | 33.53 | 33.20 | 33.45 | 18,635,724 | +0.11(+0.32%) |
May 09, 2007 | 33.04 | 33.41 | 32.94 | 33.34 | 9,422,080 | +0.35(+1.05%) |
May 08, 2007 | 33.28 | 33.35 | 32.98 | 32.99 | 7,041,793 | -0.12(-0.36%) |
May 07, 2007 | 33.39 | 33.45 | 33.06 | 33.11 | 12,221,938 | -0.28(-0.84%) |
May 04, 2007 | 33.43 | 33.45 | 33.15 | 33.39 | 7,319,954 | +0.01(+0.02%) |
May 03, 2007 | 33.35 | 33.46 | 33.17 | 33.39 | 11,898,733 | -0.07(-0.22%) |
May 02, 2007 | 33.00 | 33.49 | 32.94 | 33.46 | 14,017,777 | +0.59(+1.79%) |