Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.01 | 36.40 | 34.99 | 35.01 | 2,420,802 | -1.12(-3.09%) |
Jul 30, 2007 | 35.52 | 36.37 | 35.22 | 36.13 | 2,134,580 | +0.65(+1.85%) |
Jul 27, 2007 | 36.33 | 36.44 | 35.45 | 35.48 | 2,061,273 | -0.30(-0.82%) |
Jul 26, 2007 | 35.62 | 36.28 | 34.91 | 35.77 | 3,992,120 | -0.24(-0.66%) |
Jul 25, 2007 | 37.80 | 37.95 | 34.22 | 36.01 | 5,230,858 | -1.78(-4.72%) |
Jul 24, 2007 | 38.85 | 39.23 | 37.51 | 37.79 | 1,926,086 | -0.97(-2.51%) |
Jul 23, 2007 | 39.09 | 39.33 | 38.24 | 38.76 | 1,658,355 | -0.12(-0.30%) |
Jul 20, 2007 | 39.39 | 39.42 | 38.61 | 38.88 | 2,175,554 | -0.37(-0.94%) |
Jul 19, 2007 | 38.80 | 39.34 | 38.63 | 39.25 | 1,364,158 | +0.58(+1.51%) |
Jul 18, 2007 | 38.51 | 39.10 | 38.23 | 38.66 | 1,616,658 | +0.12(+0.32%) |
Jul 17, 2007 | 38.40 | 38.66 | 37.96 | 38.54 | 1,626,076 | +0.20(+0.53%) |
Jul 16, 2007 | 37.73 | 39.00 | 37.68 | 38.34 | 2,057,926 | +0.71(+1.89%) |
Jul 13, 2007 | 37.48 | 37.71 | 37.32 | 37.63 | 885,278 | +0.02(+0.06%) |
Jul 12, 2007 | 37.50 | 37.71 | 37.19 | 37.61 | 2,264,266 | +0.14(+0.38%) |
Jul 11, 2007 | 36.85 | 37.48 | 36.80 | 37.46 | 2,411,315 | +0.48(+1.30%) |
Jul 10, 2007 | 37.35 | 37.71 | 36.81 | 36.98 | 3,337,791 | -0.35(-0.94%) |
Jul 09, 2007 | 37.38 | 37.50 | 37.12 | 37.33 | 2,625,802 | -0.09(-0.25%) |
Jul 06, 2007 | 37.43 | 37.55 | 37.08 | 37.43 | 1,751,097 | +0.00(+0.00%) |
Jul 05, 2007 | 38.45 | 38.45 | 37.11 | 37.43 | 2,176,096 | -0.90(-2.35%) |
Jul 03, 2007 | 37.99 | 38.33 | 37.58 | 38.33 | 764,202 | +0.45(+1.18%) |
Jul 02, 2007 | 37.97 | 38.37 | 37.68 | 37.88 | 1,366,885 | +0.08(+0.21%) |
Jun 29, 2007 | 38.27 | 38.42 | 37.65 | 37.80 | 1,573,557 | -0.46(-1.20%) |
Jun 28, 2007 | 38.33 | 38.64 | 37.99 | 38.26 | 1,103,788 | -0.07(-0.19%) |
Jun 27, 2007 | 37.89 | 38.47 | 37.52 | 38.33 | 1,246,464 | +0.12(+0.30%) |
Jun 26, 2007 | 38.55 | 38.56 | 37.95 | 38.22 | 1,428,442 | +0.01(+0.02%) |
Jun 25, 2007 | 38.40 | 39.00 | 38.10 | 38.21 | 1,267,648 | -0.17(-0.43%) |
Jun 22, 2007 | 38.51 | 38.74 | 37.99 | 38.38 | 1,975,759 | -0.48(-1.24%) |
Jun 21, 2007 | 38.17 | 38.87 | 38.02 | 38.86 | 1,162,284 | +0.68(+1.79%) |
Jun 20, 2007 | 38.70 | 39.10 | 38.07 | 38.17 | 1,255,894 | -0.37(-0.97%) |
Jun 19, 2007 | 38.38 | 38.73 | 38.07 | 38.55 | 1,030,670 | +0.17(+0.43%) |
Jun 18, 2007 | 38.97 | 39.17 | 38.22 | 38.38 | 1,840,284 | -1.03(-2.61%) |
Jun 15, 2007 | 39.37 | 39.60 | 38.96 | 39.41 | 2,815,516 | +0.49(+1.26%) |
Jun 14, 2007 | 38.17 | 39.11 | 37.95 | 38.92 | 1,716,348 | +0.76(+2.00%) |
Jun 13, 2007 | 37.09 | 38.18 | 36.88 | 38.16 | 1,568,097 | +1.09(+2.95%) |
Jun 12, 2007 | 37.61 | 38.02 | 37.05 | 37.07 | 1,462,640 | -0.84(-2.22%) |
Jun 11, 2007 | 37.59 | 38.13 | 37.17 | 37.91 | 1,536,889 | +0.19(+0.52%) |
Jun 08, 2007 | 36.99 | 37.76 | 36.59 | 37.71 | 1,939,213 | +0.79(+2.14%) |
Jun 07, 2007 | 37.28 | 37.58 | 36.86 | 36.92 | 2,308,120 | -0.31(-0.83%) |
Jun 06, 2007 | 37.78 | 37.95 | 36.71 | 37.23 | 1,494,656 | -0.66(-1.73%) |
Jun 05, 2007 | 38.61 | 38.68 | 37.64 | 37.89 | 1,584,650 | -0.73(-1.88%) |
Jun 04, 2007 | 39.02 | 39.05 | 38.36 | 38.61 | 1,774,293 | -0.45(-1.16%) |
Jun 01, 2007 | 38.98 | 39.57 | 38.78 | 39.07 | 1,836,661 | +0.07(+0.18%) |
May 31, 2007 | 37.74 | 39.12 | 37.74 | 38.99 | 3,212,342 | +1.27(+3.36%) |
May 30, 2007 | 37.10 | 37.73 | 36.84 | 37.73 | 1,794,884 | +0.57(+1.53%) |
May 29, 2007 | 36.74 | 37.26 | 36.71 | 37.16 | 1,299,343 | +0.39(+1.06%) |
May 25, 2007 | 36.76 | 37.12 | 36.66 | 36.77 | 880,221 | +0.06(+0.18%) |
May 24, 2007 | 37.65 | 38.01 | 36.42 | 36.71 | 1,858,249 | -0.83(-2.21%) |
May 23, 2007 | 37.63 | 38.20 | 37.51 | 37.53 | 2,112,119 | +0.04(+0.12%) |
May 22, 2007 | 37.54 | 38.09 | 37.37 | 37.49 | 1,283,961 | -0.27(-0.71%) |
May 21, 2007 | 37.64 | 37.90 | 37.32 | 37.76 | 1,228,931 | +0.07(+0.19%) |
May 18, 2007 | 37.61 | 37.97 | 37.28 | 37.68 | 2,167,818 | +0.17(+0.44%) |
May 17, 2007 | 38.06 | 38.15 | 37.50 | 37.52 | 1,107,052 | -0.70(-1.83%) |
May 16, 2007 | 38.19 | 38.44 | 37.68 | 38.22 | 1,316,666 | +0.27(+0.70%) |
May 15, 2007 | 38.30 | 38.58 | 37.79 | 37.95 | 1,081,375 | -0.29(-0.75%) |
May 14, 2007 | 38.56 | 38.95 | 37.79 | 38.24 | 1,132,839 | -0.34(-0.88%) |
May 11, 2007 | 38.46 | 38.87 | 37.98 | 38.58 | 1,323,248 | -0.02(-0.06%) |
May 10, 2007 | 40.06 | 40.13 | 38.40 | 38.60 | 1,614,916 | -1.53(-3.82%) |
May 09, 2007 | 40.28 | 40.53 | 39.87 | 40.13 | 1,675,732 | -0.40(-0.98%) |
May 08, 2007 | 39.93 | 40.68 | 39.62 | 40.53 | 1,668,731 | +0.40(+1.00%) |
May 07, 2007 | 40.26 | 40.56 | 39.81 | 40.12 | 1,220,128 | +0.32(+0.80%) |
May 04, 2007 | 40.24 | 40.30 | 39.48 | 39.81 | 937,375 | -0.19(-0.47%) |
May 03, 2007 | 40.02 | 40.42 | 39.67 | 40.00 | 1,435,450 | +0.22(+0.56%) |
May 02, 2007 | 39.58 | 40.19 | 38.92 | 39.77 | 2,025,257 | +0.98(+2.52%) |