Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.38 | 33.73 | 33.07 | 33.11 | 8,887,729 | -0.24(-0.73%) |
Jul 30, 2007 | 33.19 | 33.43 | 32.92 | 33.36 | 8,044,864 | +0.22(+0.66%) |
Jul 27, 2007 | 33.71 | 33.84 | 32.82 | 33.14 | 13,591,305 | -0.69(-2.05%) |
Jul 26, 2007 | 34.46 | 34.52 | 33.30 | 33.83 | 12,898,182 | -0.81(-2.33%) |
Jul 25, 2007 | 34.42 | 34.69 | 34.09 | 34.64 | 9,194,352 | +0.14(+0.40%) |
Jul 24, 2007 | 34.93 | 35.16 | 34.41 | 34.50 | 9,992,923 | -1.01(-2.85%) |
Jul 23, 2007 | 35.43 | 35.63 | 35.20 | 35.51 | 6,889,327 | +0.26(+0.74%) |
Jul 20, 2007 | 35.41 | 35.45 | 35.00 | 35.25 | 8,452,657 | -0.25(-0.70%) |
Jul 19, 2007 | 35.38 | 35.54 | 35.36 | 35.50 | 7,452,542 | -0.07(-0.19%) |
Jul 18, 2007 | 35.24 | 35.56 | 35.20 | 35.56 | 7,939,963 | +0.29(+0.81%) |
Jul 17, 2007 | 35.50 | 35.56 | 35.20 | 35.28 | 6,271,955 | -0.00(-0.01%) |
Jul 16, 2007 | 35.45 | 35.52 | 35.06 | 35.28 | 6,683,560 | -0.51(-1.43%) |
Jul 13, 2007 | 35.56 | 35.91 | 35.56 | 35.79 | 6,453,027 | +0.11(+0.31%) |
Jul 12, 2007 | 35.27 | 35.72 | 35.26 | 35.68 | 7,608,109 | +0.37(+1.05%) |
Jul 11, 2007 | 35.11 | 35.35 | 35.05 | 35.31 | 7,746,735 | +0.18(+0.52%) |
Jul 10, 2007 | 35.35 | 35.45 | 35.07 | 35.13 | 9,739,585 | -0.22(-0.62%) |
Jul 09, 2007 | 35.27 | 35.48 | 35.21 | 35.35 | 6,186,657 | +0.28(+0.79%) |
Jul 06, 2007 | 35.02 | 35.19 | 34.99 | 35.07 | 9,845,781 | +0.28(+0.80%) |
Jul 05, 2007 | 35.24 | 35.23 | 34.56 | 34.79 | 6,624,460 | -0.28(-0.80%) |
Jul 03, 2007 | 35.07 | 35.14 | 34.91 | 35.08 | 4,261,919 | +0.10(+0.29%) |
Jul 02, 2007 | 34.83 | 35.01 | 34.77 | 34.98 | 10,370,463 | +0.55(+1.61%) |
Jun 29, 2007 | 34.43 | 34.59 | 34.24 | 34.42 | 7,871,317 | +0.16(+0.47%) |
Jun 28, 2007 | 34.23 | 34.38 | 34.15 | 34.26 | 11,413,807 | +0.41(+1.20%) |
Jun 27, 2007 | 33.50 | 33.85 | 33.45 | 33.85 | 10,460,733 | +0.26(+0.78%) |
Jun 26, 2007 | 34.02 | 34.02 | 33.44 | 33.59 | 10,544,632 | +0.14(+0.41%) |
Jun 25, 2007 | 33.58 | 33.73 | 33.29 | 33.45 | 13,615,501 | +0.17(+0.50%) |
Jun 22, 2007 | 33.54 | 33.65 | 33.02 | 33.29 | 12,761,449 | +0.25(+0.77%) |
Jun 21, 2007 | 33.11 | 33.18 | 32.83 | 33.03 | 10,579,331 | +0.16(+0.49%) |
Jun 20, 2007 | 33.37 | 33.40 | 32.80 | 32.87 | 9,322,949 | -0.39(-1.18%) |
Jun 19, 2007 | 33.39 | 33.39 | 33.10 | 33.26 | 11,990,841 | +0.21(+0.64%) |
Jun 18, 2007 | 33.21 | 33.24 | 33.02 | 33.05 | 7,414,349 | -0.01(-0.03%) |
Jun 15, 2007 | 33.29 | 33.42 | 33.01 | 33.06 | 14,264,102 | +0.21(+0.62%) |
Jun 14, 2007 | 32.67 | 32.91 | 32.62 | 32.86 | 5,714,066 | +0.24(+0.73%) |
Jun 13, 2007 | 32.35 | 32.63 | 32.27 | 32.62 | 8,514,828 | +0.67(+2.11%) |
Jun 12, 2007 | 32.41 | 32.50 | 31.91 | 31.95 | 9,741,471 | -0.11(-0.36%) |
Jun 11, 2007 | 31.80 | 32.21 | 31.77 | 32.06 | 5,507,005 | +0.10(+0.33%) |
Jun 08, 2007 | 31.96 | 31.96 | 31.59 | 31.96 | 7,069,050 | +0.38(+1.19%) |
Jun 07, 2007 | 31.69 | 32.04 | 31.46 | 31.58 | 6,767,769 | -0.26(-0.81%) |
Jun 06, 2007 | 32.06 | 32.17 | 31.74 | 31.84 | 5,212,929 | -0.35(-1.10%) |
Jun 05, 2007 | 32.33 | 32.38 | 32.05 | 32.19 | 7,067,275 | -0.43(-1.32%) |
Jun 04, 2007 | 32.38 | 32.71 | 32.38 | 32.62 | 9,987,812 | +0.36(+1.11%) |
Jun 01, 2007 | 31.82 | 32.31 | 31.83 | 32.26 | 7,405,798 | +0.29(+0.90%) |
May 31, 2007 | 31.98 | 32.27 | 31.88 | 31.97 | 7,268,065 | -0.25(-0.77%) |
May 30, 2007 | 31.76 | 32.25 | 31.67 | 32.22 | 7,340,484 | +0.13(+0.42%) |
May 29, 2007 | 32.29 | 32.41 | 31.99 | 32.09 | 5,356,564 | -0.25(-0.77%) |
May 25, 2007 | 32.12 | 32.34 | 32.08 | 32.34 | 6,282,121 | +0.25(+0.77%) |
May 24, 2007 | 32.63 | 32.73 | 31.93 | 32.09 | 7,214,449 | -0.42(-1.31%) |
May 23, 2007 | 32.89 | 32.89 | 32.48 | 32.51 | 7,890,688 | -0.02(-0.06%) |
May 22, 2007 | 33.03 | 32.93 | 32.51 | 32.53 | 7,809,626 | -0.60(-1.81%) |
May 21, 2007 | 33.40 | 33.38 | 33.05 | 33.13 | 11,172,909 | +0.26(+0.78%) |
May 18, 2007 | 32.83 | 33.02 | 32.73 | 32.88 | 9,019,126 | +0.59(+1.82%) |
May 17, 2007 | 31.85 | 32.44 | 31.74 | 32.29 | 8,694,098 | +0.62(+1.94%) |
May 16, 2007 | 31.77 | 31.77 | 31.34 | 31.67 | 5,605,034 | +0.13(+0.41%) |
May 15, 2007 | 31.65 | 31.89 | 31.54 | 31.54 | 6,464,820 | -0.30(-0.93%) |
May 14, 2007 | 31.70 | 31.96 | 31.70 | 31.84 | 5,472,094 | +0.06(+0.20%) |
May 11, 2007 | 31.62 | 31.89 | 31.62 | 31.78 | 6,546,079 | +0.29(+0.91%) |
May 10, 2007 | 31.97 | 31.99 | 31.42 | 31.49 | 8,208,125 | -0.77(-2.40%) |
May 09, 2007 | 32.21 | 32.33 | 31.97 | 32.27 | 6,835,917 | -0.36(-1.10%) |
May 08, 2007 | 32.44 | 32.63 | 32.35 | 32.62 | 6,241,396 | -0.12(-0.36%) |
May 07, 2007 | 32.64 | 32.78 | 32.55 | 32.74 | 4,656,969 | +0.05(+0.16%) |
May 04, 2007 | 32.83 | 33.15 | 32.59 | 32.69 | 6,744,293 | -0.05(-0.15%) |
May 03, 2007 | 32.85 | 32.87 | 32.61 | 32.74 | 6,530,738 | +0.31(+0.96%) |
May 02, 2007 | 32.08 | 32.45 | 32.05 | 32.43 | 6,822,299 | +0.31(+0.95%) |