Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.26 | 36.10 | 33.38 | 33.57 | 1,101,655 | -1.17(-3.37%) |
Jul 30, 2007 | 36.00 | 36.40 | 34.41 | 34.74 | 1,122,269 | -1.36(-3.78%) |
Jul 27, 2007 | 37.40 | 37.58 | 35.58 | 36.11 | 803,707 | -1.28(-3.42%) |
Jul 26, 2007 | 38.15 | 38.48 | 36.87 | 37.39 | 488,085 | -1.17(-3.04%) |
Jul 25, 2007 | 39.31 | 39.74 | 38.23 | 38.56 | 447,056 | -0.36(-0.93%) |
Jul 24, 2007 | 39.57 | 39.57 | 38.62 | 38.92 | 398,318 | -0.75(-1.89%) |
Jul 23, 2007 | 39.25 | 39.90 | 39.25 | 39.67 | 343,871 | +0.66(+1.68%) |
Jul 20, 2007 | 39.67 | 39.69 | 38.62 | 39.01 | 377,312 | -0.74(-1.86%) |
Jul 19, 2007 | 39.91 | 40.03 | 39.69 | 39.75 | 151,804 | -0.13(-0.32%) |
Jul 18, 2007 | 39.78 | 40.01 | 39.54 | 39.88 | 289,760 | +0.03(+0.08%) |
Jul 17, 2007 | 39.42 | 40.21 | 38.91 | 39.84 | 381,920 | +0.62(+1.59%) |
Jul 16, 2007 | 40.27 | 40.27 | 38.90 | 39.22 | 622,222 | -1.08(-2.67%) |
Jul 13, 2007 | 39.78 | 40.36 | 39.67 | 40.30 | 340,702 | +0.46(+1.16%) |
Jul 12, 2007 | 38.88 | 40.02 | 38.53 | 39.84 | 501,207 | +1.24(+3.21%) |
Jul 11, 2007 | 38.50 | 38.86 | 38.31 | 38.60 | 233,567 | +0.13(+0.33%) |
Jul 10, 2007 | 38.51 | 38.94 | 38.27 | 38.47 | 401,745 | -0.04(-0.11%) |
Jul 09, 2007 | 38.34 | 38.69 | 38.30 | 38.51 | 416,853 | +0.37(+0.97%) |
Jul 06, 2007 | 38.14 | 38.23 | 37.98 | 38.14 | 402,203 | +0.09(+0.24%) |
Jul 05, 2007 | 37.98 | 38.15 | 37.71 | 38.05 | 381,954 | -0.04(-0.11%) |
Jul 03, 2007 | 38.67 | 38.67 | 38.01 | 38.09 | 262,024 | -0.43(-1.11%) |
Jul 02, 2007 | 38.20 | 39.20 | 37.92 | 38.52 | 440,993 | +0.61(+1.62%) |
Jun 29, 2007 | 38.14 | 38.17 | 37.39 | 37.91 | 734,073 | -0.05(-0.13%) |
Jun 28, 2007 | 37.96 | 38.32 | 37.69 | 37.96 | 377,961 | +0.08(+0.20%) |
Jun 27, 2007 | 37.18 | 38.19 | 37.18 | 37.88 | 473,336 | +0.51(+1.35%) |
Jun 26, 2007 | 37.68 | 37.68 | 37.02 | 37.38 | 489,230 | +0.02(+0.04%) |
Jun 25, 2007 | 37.01 | 37.60 | 36.93 | 37.36 | 700,013 | +0.44(+1.19%) |
Jun 22, 2007 | 37.30 | 37.33 | 36.88 | 36.92 | 828,970 | -0.40(-1.06%) |
Jun 21, 2007 | 36.55 | 37.64 | 36.55 | 37.32 | 526,747 | +0.72(+1.96%) |
Jun 20, 2007 | 36.67 | 37.22 | 36.55 | 36.60 | 414,477 | -0.22(-0.59%) |
Jun 19, 2007 | 36.52 | 37.01 | 36.43 | 36.82 | 680,740 | +0.28(+0.76%) |
Jun 18, 2007 | 36.80 | 36.95 | 36.43 | 36.54 | 321,487 | +0.04(+0.12%) |
Jun 15, 2007 | 37.23 | 37.23 | 36.38 | 36.50 | 505,092 | -0.18(-0.48%) |
Jun 14, 2007 | 36.84 | 37.01 | 36.54 | 36.68 | 504,498 | -0.23(-0.62%) |
Jun 13, 2007 | 36.16 | 37.40 | 36.16 | 36.91 | 1,071,703 | +0.78(+2.17%) |
Jun 12, 2007 | 35.78 | 36.60 | 35.70 | 36.12 | 1,023,486 | +0.73(+2.07%) |
Jun 11, 2007 | 35.03 | 35.53 | 34.89 | 35.39 | 516,960 | +0.38(+1.08%) |
Jun 08, 2007 | 34.78 | 35.63 | 34.45 | 35.01 | 1,282,553 | +0.23(+0.65%) |
Jun 07, 2007 | 35.23 | 35.47 | 34.54 | 34.78 | 717,909 | -0.46(-1.31%) |
Jun 06, 2007 | 35.90 | 35.95 | 35.14 | 35.25 | 324,193 | -0.56(-1.55%) |
Jun 05, 2007 | 36.31 | 36.40 | 35.70 | 35.80 | 370,988 | -0.51(-1.39%) |
Jun 04, 2007 | 36.32 | 36.57 | 36.12 | 36.31 | 770,203 | +0.00(+0.00%) |
Jun 01, 2007 | 36.48 | 36.63 | 36.09 | 36.31 | 522,828 | +0.11(+0.30%) |
May 31, 2007 | 36.57 | 36.76 | 36.02 | 36.20 | 521,386 | -0.23(-0.62%) |
May 30, 2007 | 36.64 | 36.72 | 36.11 | 36.43 | 825,102 | -0.40(-1.07%) |
May 29, 2007 | 36.21 | 37.25 | 35.91 | 36.82 | 1,634,226 | +0.77(+2.15%) |
May 25, 2007 | 33.83 | 36.11 | 33.69 | 36.05 | 2,170,053 | +2.95(+8.90%) |
May 24, 2007 | 38.18 | 38.24 | 32.96 | 33.10 | 5,329,118 | -0.57(-1.70%) |
May 23, 2007 | 33.98 | 34.57 | 33.67 | 33.67 | 627,162 | -0.24(-0.72%) |
May 22, 2007 | 33.57 | 34.09 | 33.42 | 33.92 | 557,429 | +0.34(+1.00%) |
May 21, 2007 | 33.40 | 33.76 | 33.27 | 33.58 | 507,205 | +0.19(+0.58%) |
May 18, 2007 | 33.34 | 33.52 | 32.85 | 33.39 | 307,734 | +0.09(+0.28%) |
May 17, 2007 | 33.49 | 33.50 | 33.01 | 33.29 | 363,832 | -0.21(-0.63%) |
May 16, 2007 | 33.45 | 33.57 | 33.13 | 33.50 | 404,432 | +0.03(+0.08%) |
May 15, 2007 | 33.22 | 33.78 | 33.22 | 33.48 | 339,953 | +0.24(+0.71%) |
May 14, 2007 | 33.29 | 33.64 | 32.96 | 33.24 | 432,877 | -0.47(-1.40%) |
May 11, 2007 | 33.52 | 33.91 | 33.29 | 33.71 | 291,926 | +0.20(+0.60%) |
May 10, 2007 | 33.68 | 33.77 | 33.13 | 33.51 | 301,788 | -0.27(-0.80%) |
May 09, 2007 | 33.55 | 34.10 | 33.32 | 33.78 | 395,795 | -0.07(-0.20%) |
May 08, 2007 | 33.69 | 33.94 | 33.55 | 33.85 | 370,553 | -0.25(-0.74%) |
May 07, 2007 | 33.61 | 34.42 | 33.55 | 34.10 | 400,836 | +0.40(+1.17%) |
May 04, 2007 | 33.72 | 33.85 | 33.59 | 33.71 | 400,945 | +0.16(+0.48%) |
May 03, 2007 | 33.61 | 33.74 | 33.31 | 33.55 | 365,918 | -0.11(-0.33%) |
May 02, 2007 | 32.69 | 33.76 | 32.69 | 33.66 | 868,718 | +0.82(+2.49%) |