Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.44 | 32.46 | 30.98 | 31.03 | 5,967,264 | -0.53(-1.69%) |
Jul 30, 2007 | 31.03 | 31.65 | 30.94 | 31.56 | 5,868,792 | +0.47(+1.51%) |
Jul 27, 2007 | 31.97 | 31.97 | 31.09 | 31.09 | 6,568,735 | -0.71(-2.24%) |
Jul 26, 2007 | 32.14 | 32.88 | 31.33 | 31.81 | 7,966,467 | -0.57(-1.75%) |
Jul 25, 2007 | 32.79 | 32.93 | 31.94 | 32.37 | 4,460,917 | -0.04(-0.12%) |
Jul 24, 2007 | 32.85 | 33.05 | 32.38 | 32.41 | 4,509,596 | -0.70(-2.11%) |
Jul 23, 2007 | 33.11 | 33.44 | 33.01 | 33.11 | 3,364,550 | +0.19(+0.58%) |
Jul 20, 2007 | 33.35 | 33.36 | 32.46 | 32.92 | 6,158,949 | -0.50(-1.50%) |
Jul 19, 2007 | 33.23 | 33.67 | 33.12 | 33.42 | 3,817,071 | +0.42(+1.26%) |
Jul 18, 2007 | 33.41 | 33.42 | 32.59 | 33.01 | 4,367,150 | -0.28(-0.83%) |
Jul 17, 2007 | 33.21 | 33.41 | 33.06 | 33.28 | 4,031,435 | +0.18(+0.54%) |
Jul 16, 2007 | 32.80 | 33.35 | 32.74 | 33.10 | 5,446,176 | +0.27(+0.82%) |
Jul 13, 2007 | 32.66 | 32.91 | 32.51 | 32.83 | 3,247,135 | +0.26(+0.81%) |
Jul 12, 2007 | 31.95 | 32.60 | 31.87 | 32.57 | 4,326,749 | +0.70(+2.19%) |
Jul 11, 2007 | 31.46 | 32.18 | 31.45 | 31.87 | 4,952,241 | +0.50(+1.60%) |
Jul 10, 2007 | 31.61 | 31.90 | 31.11 | 31.37 | 6,135,955 | -0.61(-1.92%) |
Jul 09, 2007 | 31.85 | 32.21 | 31.81 | 31.98 | 3,657,012 | +0.30(+0.94%) |
Jul 06, 2007 | 31.56 | 31.75 | 31.34 | 31.69 | 2,920,828 | +0.26(+0.84%) |
Jul 05, 2007 | 31.52 | 31.63 | 31.20 | 31.42 | 2,150,193 | -0.09(-0.29%) |
Jul 03, 2007 | 31.38 | 31.59 | 31.31 | 31.52 | 1,349,066 | +0.22(+0.72%) |
Jul 02, 2007 | 30.98 | 31.29 | 30.81 | 31.29 | 4,028,659 | +0.44(+1.43%) |
Jun 29, 2007 | 31.23 | 31.46 | 30.60 | 30.85 | 4,691,302 | -0.35(-1.12%) |
Jun 28, 2007 | 31.05 | 31.38 | 30.96 | 31.20 | 3,079,355 | +0.03(+0.11%) |
Jun 27, 2007 | 31.01 | 31.19 | 30.81 | 31.17 | 4,516,104 | -0.24(-0.76%) |
Jun 26, 2007 | 31.61 | 31.76 | 31.20 | 31.40 | 3,437,208 | +0.02(+0.06%) |
Jun 25, 2007 | 32.02 | 32.08 | 31.21 | 31.38 | 3,192,958 | -0.09(-0.27%) |
Jun 22, 2007 | 31.58 | 31.88 | 31.27 | 31.47 | 5,997,149 | -0.24(-0.75%) |
Jun 21, 2007 | 31.67 | 32.00 | 31.51 | 31.71 | 4,058,609 | +0.03(+0.10%) |
Jun 20, 2007 | 32.92 | 32.92 | 31.67 | 31.67 | 4,538,252 | -0.70(-2.16%) |
Jun 19, 2007 | 32.21 | 32.43 | 32.10 | 32.37 | 3,760,335 | +0.07(+0.22%) |
Jun 18, 2007 | 32.05 | 32.55 | 32.01 | 32.30 | 4,188,280 | +0.20(+0.62%) |
Jun 15, 2007 | 31.93 | 32.27 | 31.63 | 32.10 | 5,630,036 | +0.18(+0.58%) |
Jun 14, 2007 | 31.78 | 32.19 | 31.76 | 31.92 | 3,776,112 | +0.14(+0.44%) |
Jun 13, 2007 | 31.14 | 31.81 | 31.08 | 31.78 | 4,000,931 | +0.71(+2.29%) |
Jun 12, 2007 | 31.51 | 31.61 | 31.05 | 31.07 | 3,324,957 | -0.51(-1.61%) |
Jun 11, 2007 | 31.44 | 31.88 | 31.22 | 31.58 | 3,932,386 | +0.14(+0.44%) |
Jun 08, 2007 | 31.01 | 31.45 | 30.76 | 31.44 | 4,268,075 | +0.43(+1.38%) |
Jun 07, 2007 | 31.49 | 31.62 | 30.94 | 31.01 | 4,550,388 | -0.61(-1.94%) |
Jun 06, 2007 | 31.88 | 31.92 | 31.46 | 31.62 | 4,076,478 | -0.26(-0.81%) |
Jun 05, 2007 | 31.63 | 32.22 | 31.55 | 31.88 | 3,788,248 | +0.01(+0.02%) |
Jun 04, 2007 | 32.17 | 32.22 | 31.70 | 31.87 | 2,867,733 | -0.30(-0.92%) |
Jun 01, 2007 | 31.94 | 32.46 | 31.94 | 32.17 | 3,172,043 | +0.23(+0.72%) |
May 31, 2007 | 31.90 | 32.20 | 31.77 | 31.94 | 5,019,747 | +0.33(+1.04%) |
May 30, 2007 | 31.20 | 31.65 | 31.05 | 31.61 | 5,187,376 | +0.41(+1.31%) |
May 29, 2007 | 31.28 | 31.41 | 31.04 | 31.20 | 3,016,096 | +0.04(+0.13%) |
May 25, 2007 | 31.11 | 31.25 | 31.05 | 31.16 | 2,794,614 | +0.16(+0.53%) |
May 24, 2007 | 31.09 | 31.46 | 30.86 | 31.00 | 4,936,312 | -0.09(-0.30%) |
May 23, 2007 | 30.55 | 31.46 | 30.49 | 31.09 | 6,082,452 | +0.76(+2.52%) |
May 22, 2007 | 30.37 | 30.58 | 30.21 | 30.32 | 2,951,927 | -0.11(-0.37%) |
May 21, 2007 | 30.26 | 30.53 | 30.22 | 30.44 | 3,348,365 | +0.16(+0.54%) |
May 18, 2007 | 30.31 | 30.59 | 29.95 | 30.27 | 3,645,498 | +0.06(+0.20%) |
May 17, 2007 | 30.32 | 30.38 | 30.10 | 30.21 | 2,499,558 | -0.19(-0.63%) |
May 16, 2007 | 30.17 | 30.40 | 30.09 | 30.40 | 3,001,077 | +0.23(+0.76%) |
May 15, 2007 | 30.16 | 30.50 | 30.08 | 30.17 | 4,096,350 | -0.05(-0.15%) |
May 14, 2007 | 30.42 | 30.76 | 30.10 | 30.22 | 2,964,973 | -0.20(-0.67%) |
May 11, 2007 | 30.16 | 30.44 | 30.11 | 30.42 | 3,589,307 | +0.27(+0.90%) |
May 10, 2007 | 30.71 | 30.88 | 30.13 | 30.15 | 5,567,234 | -0.56(-1.82%) |
May 09, 2007 | 30.59 | 30.85 | 30.47 | 30.71 | 5,260,192 | -0.07(-0.21%) |
May 08, 2007 | 30.95 | 31.15 | 30.76 | 30.78 | 4,470,057 | -0.04(-0.13%) |
May 07, 2007 | 30.89 | 31.14 | 30.73 | 30.82 | 6,865,039 | -0.07(-0.23%) |
May 04, 2007 | 30.76 | 31.27 | 30.72 | 30.89 | 3,868,210 | +0.13(+0.41%) |
May 03, 2007 | 30.69 | 30.82 | 30.60 | 30.76 | 4,476,814 | +0.14(+0.47%) |
May 02, 2007 | 30.32 | 30.82 | 30.15 | 30.62 | 5,323,108 | +0.24(+0.78%) |