Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.36 | 37.23 | 35.05 | 35.50 | 1,120,844 | -0.86(-2.37%) |
Jul 30, 2007 | 37.01 | 37.55 | 35.49 | 36.36 | 1,281,424 | -0.41(-1.12%) |
Jul 27, 2007 | 38.48 | 38.48 | 36.48 | 36.77 | 1,337,565 | -1.71(-4.45%) |
Jul 26, 2007 | 38.57 | 38.77 | 36.67 | 38.48 | 1,752,844 | -0.70(-1.80%) |
Jul 25, 2007 | 39.31 | 40.80 | 38.75 | 39.18 | 1,243,997 | +0.22(+0.55%) |
Jul 24, 2007 | 39.12 | 39.63 | 38.33 | 38.97 | 870,644 | -0.41(-1.04%) |
Jul 23, 2007 | 39.60 | 39.96 | 39.13 | 39.38 | 665,305 | -0.22(-0.57%) |
Jul 20, 2007 | 39.53 | 40.13 | 39.25 | 39.60 | 939,465 | +0.00(+0.00%) |
Jul 19, 2007 | 39.54 | 40.10 | 38.87 | 39.60 | 1,784,545 | +0.49(+1.25%) |
Jul 18, 2007 | 39.57 | 39.99 | 38.91 | 39.12 | 2,121,800 | +0.29(+0.76%) |
Jul 17, 2007 | 38.04 | 39.31 | 38.00 | 38.82 | 865,633 | +0.63(+1.64%) |
Jul 16, 2007 | 38.82 | 38.82 | 37.83 | 38.20 | 581,350 | -0.28(-0.74%) |
Jul 13, 2007 | 38.43 | 38.66 | 38.02 | 38.48 | 1,136,112 | +0.41(+1.08%) |
Jul 12, 2007 | 38.94 | 38.95 | 37.45 | 38.07 | 630,435 | -0.50(-1.29%) |
Jul 11, 2007 | 38.01 | 38.83 | 37.94 | 38.57 | 521,936 | +0.56(+1.47%) |
Jul 10, 2007 | 38.24 | 38.87 | 37.89 | 38.01 | 1,196,548 | -0.32(-0.84%) |
Jul 09, 2007 | 37.80 | 38.61 | 37.76 | 38.33 | 1,799,066 | +0.76(+2.03%) |
Jul 06, 2007 | 37.26 | 37.83 | 37.08 | 37.57 | 742,819 | +0.36(+0.97%) |
Jul 05, 2007 | 36.36 | 37.33 | 36.36 | 37.21 | 862,566 | +0.55(+1.49%) |
Jul 03, 2007 | 36.24 | 36.74 | 35.95 | 36.66 | 172,717 | +0.30(+0.83%) |
Jul 02, 2007 | 35.27 | 36.38 | 35.11 | 36.36 | 639,945 | +1.10(+3.13%) |
Jun 29, 2007 | 34.91 | 36.22 | 34.80 | 35.25 | 1,130,608 | +0.52(+1.49%) |
Jun 28, 2007 | 34.43 | 35.15 | 34.39 | 34.73 | 1,012,070 | +0.30(+0.88%) |
Jun 27, 2007 | 34.26 | 34.61 | 33.99 | 34.43 | 983,028 | +0.18(+0.51%) |
Jun 26, 2007 | 35.40 | 35.40 | 34.12 | 34.26 | 863,793 | -1.06(-2.99%) |
Jun 25, 2007 | 35.91 | 35.97 | 34.97 | 35.31 | 1,635,449 | -0.69(-1.93%) |
Jun 22, 2007 | 35.76 | 36.07 | 35.19 | 36.01 | 1,275,595 | +0.33(+0.93%) |
Jun 21, 2007 | 35.90 | 35.90 | 35.04 | 35.67 | 828,104 | -0.12(-0.33%) |
Jun 20, 2007 | 35.64 | 36.29 | 35.53 | 35.79 | 1,217,205 | +0.19(+0.52%) |
Jun 19, 2007 | 36.08 | 36.38 | 35.19 | 35.61 | 1,267,312 | -0.48(-1.33%) |
Jun 18, 2007 | 37.04 | 37.16 | 35.60 | 36.08 | 1,262,608 | -0.98(-2.64%) |
Jun 15, 2007 | 36.18 | 37.26 | 36.18 | 37.06 | 1,529,508 | +1.01(+2.79%) |
Jun 14, 2007 | 36.32 | 36.32 | 35.64 | 36.05 | 957,156 | +0.36(+1.01%) |
Jun 13, 2007 | 35.40 | 35.81 | 35.25 | 35.69 | 1,014,013 | +0.57(+1.61%) |
Jun 12, 2007 | 34.23 | 35.17 | 33.74 | 35.13 | 1,625,530 | +0.74(+2.16%) |
Jun 11, 2007 | 34.32 | 34.71 | 33.96 | 34.38 | 646,285 | +0.48(+1.41%) |
Jun 08, 2007 | 34.10 | 34.49 | 33.25 | 33.90 | 1,254,632 | -0.39(-1.14%) |
Jun 07, 2007 | 34.76 | 35.11 | 34.25 | 34.29 | 1,155,235 | -0.47(-1.35%) |
Jun 06, 2007 | 34.63 | 34.82 | 33.93 | 34.76 | 965,235 | -0.31(-0.89%) |
Jun 05, 2007 | 34.87 | 35.20 | 34.76 | 35.08 | 1,031,295 | +0.12(+0.34%) |
Jun 04, 2007 | 34.75 | 35.21 | 34.62 | 34.96 | 736,888 | +0.09(+0.25%) |
Jun 01, 2007 | 34.15 | 34.97 | 34.11 | 34.87 | 1,533,496 | +0.73(+2.15%) |
May 31, 2007 | 32.96 | 34.23 | 33.31 | 34.14 | 2,223,037 | +0.33(+0.98%) |
May 30, 2007 | 33.48 | 34.08 | 33.26 | 33.81 | 759,998 | +0.33(+0.99%) |
May 29, 2007 | 32.92 | 33.64 | 32.86 | 33.47 | 815,321 | +0.42(+1.27%) |
May 25, 2007 | 32.29 | 33.15 | 32.29 | 33.05 | 976,893 | +0.76(+2.36%) |
May 24, 2007 | 32.28 | 32.84 | 32.28 | 32.29 | 1,613,872 | +0.02(+0.06%) |
May 23, 2007 | 32.77 | 32.89 | 32.27 | 32.27 | 2,054,410 | -0.49(-1.49%) |
May 22, 2007 | 32.85 | 33.24 | 32.52 | 32.76 | 9,785,600 | -0.43(-1.30%) |
May 21, 2007 | 33.67 | 33.91 | 33.00 | 33.19 | 1,434,303 | -0.60(-1.77%) |
May 18, 2007 | 33.84 | 34.92 | 33.56 | 33.79 | 986,607 | +0.12(+0.35%) |
May 17, 2007 | 33.51 | 34.52 | 33.25 | 33.67 | 1,968,920 | +0.16(+0.47%) |
May 16, 2007 | 32.70 | 33.61 | 32.70 | 33.51 | 456,387 | +0.81(+2.48%) |
May 15, 2007 | 32.91 | 32.91 | 32.18 | 32.70 | 283,056 | -0.40(-1.21%) |
May 14, 2007 | 33.73 | 34.07 | 32.82 | 33.10 | 551,183 | -0.71(-2.11%) |
May 11, 2007 | 32.52 | 34.02 | 32.52 | 33.82 | 1,050,827 | +1.24(+3.81%) |
May 10, 2007 | 32.44 | 33.04 | 32.42 | 32.57 | 406,791 | +0.01(+0.03%) |
May 09, 2007 | 32.68 | 32.96 | 32.37 | 32.56 | 587,383 | +0.13(+0.39%) |
May 08, 2007 | 31.38 | 32.76 | 31.25 | 32.44 | 1,303,206 | +0.81(+2.57%) |
May 07, 2007 | 31.63 | 32.03 | 31.57 | 31.63 | 371,614 | -0.01(-0.03%) |
May 04, 2007 | 31.59 | 31.80 | 31.42 | 31.63 | 399,837 | -0.01(-0.03%) |
May 03, 2007 | 31.49 | 31.92 | 31.32 | 31.64 | 518,153 | +0.16(+0.50%) |
May 02, 2007 | 31.19 | 31.64 | 31.02 | 31.49 | 935,477 | +0.36(+1.16%) |
May 01, 2007 | 30.93 | 31.34 | 30.74 | 31.13 | 521,118 | +0.20(+0.63%) |
Apr 30, 2007 | 31.30 | 31.53 | 30.90 | 30.93 | 617,652 | -0.18(-0.57%) |
Apr 27, 2007 | 31.30 | 31.53 | 30.55 | 31.11 | 592,762 | -0.58(-1.82%) |
Apr 26, 2007 | 31.49 | 32.57 | 31.49 | 31.68 | 2,605,082 | +0.20(+0.62%) |
Apr 25, 2007 | 31.28 | 31.76 | 31.02 | 31.49 | 852,442 | +0.22(+0.69%) |
Apr 24, 2007 | 31.44 | 31.80 | 31.19 | 31.27 | 360,467 | -0.17(-0.53%) |
Apr 23, 2007 | 31.24 | 31.54 | 31.24 | 31.44 | 514,267 | +0.24(+0.78%) |
Apr 20, 2007 | 31.34 | 31.73 | 30.75 | 31.19 | 663,771 | +0.05(+0.16%) |
Apr 19, 2007 | 31.54 | 31.73 | 30.80 | 31.15 | 1,061,258 | -0.54(-1.70%) |
Apr 18, 2007 | 30.95 | 32.60 | 30.71 | 31.68 | 1,506,295 | +0.54(+1.73%) |
Apr 17, 2007 | 30.90 | 31.48 | 30.90 | 31.15 | 484,714 | +0.05(+0.16%) |
Apr 16, 2007 | 30.71 | 31.15 | 30.54 | 31.10 | 324,369 | +0.31(+1.02%) |
Apr 13, 2007 | 30.90 | 31.32 | 30.47 | 30.78 | 564,783 | -0.07(-0.22%) |
Apr 12, 2007 | 31.15 | 31.16 | 30.56 | 30.85 | 682,690 | -0.29(-0.94%) |
Apr 11, 2007 | 31.63 | 31.63 | 31.05 | 31.15 | 538,298 | -0.33(-1.06%) |
Apr 10, 2007 | 31.49 | 31.78 | 31.39 | 31.48 | 667,657 | -0.10(-0.31%) |
Apr 09, 2007 | 30.85 | 31.71 | 30.82 | 31.58 | 903,572 | +0.56(+1.80%) |
Apr 05, 2007 | 31.10 | 31.22 | 30.81 | 31.02 | 135,085 | -0.24(-0.78%) |
Apr 04, 2007 | 31.05 | 31.41 | 30.96 | 31.26 | 514,778 | +0.12(+0.38%) |
Apr 03, 2007 | 30.80 | 31.35 | 30.80 | 31.15 | 962,985 | +0.52(+1.69%) |
Apr 02, 2007 | 31.15 | 31.15 | 30.48 | 30.63 | 808,674 | -0.52(-1.66%) |
Mar 30, 2007 | 31.73 | 32.08 | 31.05 | 31.15 | 1,569,491 | -0.66(-2.09%) |
Mar 29, 2007 | 31.29 | 31.89 | 31.24 | 31.81 | 983,028 | +0.98(+3.17%) |
Mar 28, 2007 | 30.95 | 31.29 | 30.75 | 30.83 | 581,350 | -0.49(-1.56%) |
Mar 27, 2007 | 30.86 | 31.37 | 30.53 | 31.32 | 452,093 | -0.04(-0.12%) |
Mar 26, 2007 | 31.24 | 31.65 | 31.19 | 31.36 | 454,240 | -0.29(-0.93%) |
Mar 23, 2007 | 31.07 | 31.77 | 31.05 | 31.65 | 592,701 | +0.59(+1.89%) |
Mar 22, 2007 | 30.81 | 31.27 | 30.80 | 31.07 | 975,052 | +0.00(+0.00%) |
Mar 21, 2007 | 31.06 | 31.30 | 30.75 | 31.07 | 999,594 | -0.07(-0.22%) |
Mar 20, 2007 | 31.00 | 31.19 | 30.80 | 31.14 | 671,748 | -0.01(-0.03%) |
Mar 19, 2007 | 29.59 | 31.31 | 29.59 | 31.15 | 1,344,519 | +0.86(+2.84%) |
Mar 16, 2007 | 29.97 | 30.73 | 29.92 | 30.29 | 833,115 | -0.08(-0.26%) |
Mar 15, 2007 | 28.51 | 30.55 | 27.58 | 30.36 | 3,155,856 | +1.86(+6.52%) |
Mar 14, 2007 | 28.99 | 28.99 | 27.82 | 28.51 | 385,317 | -0.36(-1.25%) |
Mar 13, 2007 | 28.86 | 29.27 | 28.58 | 28.87 | 358,627 | +0.01(+0.03%) |
Mar 12, 2007 | 29.04 | 29.29 | 28.73 | 28.86 | 235,914 | +0.24(+0.85%) |
Mar 09, 2007 | 28.55 | 28.78 | 28.36 | 28.61 | 413,745 | +0.20(+0.69%) |
Mar 08, 2007 | 28.36 | 28.97 | 28.22 | 28.42 | 1,216,080 | +0.38(+1.36%) |
Mar 07, 2007 | 28.02 | 28.29 | 27.70 | 28.04 | 2,194,916 | -0.05(-0.17%) |
Mar 06, 2007 | 29.29 | 30.12 | 27.87 | 28.09 | 1,767,263 | +0.72(+2.64%) |
Mar 05, 2007 | 26.99 | 27.67 | 26.99 | 27.36 | 675,020 | -0.02(-0.07%) |
Mar 02, 2007 | 28.50 | 28.51 | 26.84 | 27.38 | 795,483 | -1.11(-3.91%) |
Mar 01, 2007 | 28.11 | 28.94 | 28.11 | 28.50 | 656,553 | -0.36(-1.25%) |
Feb 28, 2007 | 28.86 | 28.99 | 28.75 | 28.86 | 472,647 | +0.05(+0.17%) |
Feb 27, 2007 | 29.19 | 29.43 | 28.68 | 28.81 | 746,909 | -0.62(-2.09%) |
Feb 26, 2007 | 29.61 | 29.63 | 29.14 | 29.42 | 460,785 | -0.01(-0.03%) |
Feb 23, 2007 | 29.39 | 29.64 | 29.27 | 29.43 | 371,511 | +0.05(+0.17%) |
Feb 22, 2007 | 29.14 | 29.88 | 29.14 | 29.39 | 1,055,122 | +0.03(+0.10%) |
Feb 21, 2007 | 28.88 | 29.57 | 28.85 | 29.36 | 842,216 | -0.05(-0.17%) |
Feb 20, 2007 | 29.43 | 29.57 | 29.39 | 29.41 | 722,469 | -0.10(-0.33%) |
Feb 16, 2007 | 29.83 | 29.83 | 29.27 | 29.50 | 446,161 | -0.18(-0.59%) |
Feb 15, 2007 | 29.83 | 30.02 | 29.16 | 29.68 | 951,225 | +0.15(+0.50%) |
Feb 14, 2007 | 29.72 | 29.83 | 29.34 | 29.53 | 382,670 | -0.08(-0.26%) |
Feb 13, 2007 | 30.02 | 30.61 | 29.53 | 29.61 | 441,553 | -0.70(-2.32%) |
Feb 12, 2007 | 31.24 | 31.29 | 30.20 | 30.31 | 479,000 | -0.44(-1.43%) |
Feb 09, 2007 | 30.56 | 30.89 | 30.31 | 30.75 | 622,970 | +0.23(+0.77%) |
Feb 08, 2007 | 30.55 | 31.29 | 30.43 | 30.52 | 877,905 | +0.22(+0.71%) |
Feb 07, 2007 | 30.61 | 30.77 | 30.28 | 30.30 | 398,508 | -0.17(-0.55%) |
Feb 06, 2007 | 30.20 | 30.95 | 30.07 | 30.47 | 398,508 | +0.27(+0.91%) |
Feb 05, 2007 | 30.12 | 30.39 | 29.59 | 30.20 | 430,004 | +0.21(+0.68%) |
Feb 02, 2007 | 29.68 | 30.17 | 29.68 | 29.99 | 259,639 | +0.31(+1.05%) |
Feb 01, 2007 | 29.95 | 29.99 | 29.46 | 29.68 | 600,268 | -0.27(-0.91%) |
Jan 31, 2007 | 29.39 | 31.29 | 29.39 | 29.95 | 1,502,409 | +1.38(+4.83%) |
Jan 30, 2007 | 28.36 | 28.81 | 28.11 | 28.57 | 266,388 | +0.16(+0.55%) |
Jan 29, 2007 | 28.31 | 28.60 | 27.92 | 28.42 | 405,360 | +0.05(+0.17%) |
Jan 26, 2007 | 28.65 | 28.68 | 27.67 | 28.37 | 1,067,495 | -0.31(-1.09%) |
Jan 25, 2007 | 29.48 | 29.77 | 28.58 | 28.68 | 858,782 | -0.67(-2.30%) |
Jan 24, 2007 | 29.63 | 29.78 | 29.10 | 29.36 | 487,781 | -0.06(-0.20%) |
Jan 23, 2007 | 28.90 | 29.47 | 28.82 | 29.42 | 386,748 | +0.39(+1.35%) |
Jan 22, 2007 | 29.56 | 29.78 | 28.70 | 29.02 | 431,027 | -0.56(-1.88%) |
Jan 19, 2007 | 29.53 | 30.05 | 29.38 | 29.58 | 584,520 | -0.05(-0.17%) |
Jan 18, 2007 | 30.13 | 30.31 | 29.39 | 29.63 | 327,642 | -0.57(-1.88%) |
Jan 17, 2007 | 30.31 | 30.74 | 29.73 | 30.20 | 470,295 | +0.04(+0.13%) |
Jan 16, 2007 | 30.61 | 30.84 | 29.83 | 30.16 | 595,257 | -0.38(-1.25%) |
Jan 12, 2007 | 30.25 | 31.76 | 30.25 | 30.54 | 546,274 | +0.59(+1.96%) |
Jan 11, 2007 | 29.65 | 30.36 | 29.48 | 29.95 | 422,028 | +0.55(+1.86%) |
Jan 10, 2007 | 29.47 | 29.63 | 29.25 | 29.41 | 297,270 | +0.02(+0.07%) |
Jan 09, 2007 | 29.24 | 29.53 | 29.22 | 29.39 | 856,839 | +0.07(+0.23%) |
Jan 08, 2007 | 29.24 | 29.83 | 28.59 | 29.32 | 1,456,289 | -0.02(-0.07%) |
Jan 05, 2007 | 29.83 | 29.83 | 29.03 | 29.34 | 755,090 | -0.49(-1.64%) |
Jan 04, 2007 | 30.37 | 30.56 | 29.21 | 29.83 | 1,170,369 | -0.74(-2.43%) |
Jan 03, 2007 | 31.29 | 31.29 | 30.14 | 30.57 | 2,512,741 | -2.16(-6.60%) |
Dec 29, 2006 | 31.54 | 32.91 | 31.36 | 32.73 | 967,689 | +1.28(+4.07%) |
Dec 28, 2006 | 30.72 | 31.91 | 30.62 | 31.45 | 469,681 | +0.65(+2.10%) |
Dec 27, 2006 | 30.51 | 31.03 | 30.48 | 30.80 | 206,565 | +0.29(+0.96%) |
Dec 26, 2006 | 30.57 | 30.66 | 30.33 | 30.51 | 199,918 | -0.13(-0.41%) |
Dec 22, 2006 | 30.46 | 30.69 | 30.32 | 30.64 | 388,180 | +0.12(+0.38%) |
Dec 21, 2006 | 30.52 | 30.60 | 30.36 | 30.52 | 414,052 | -0.05(-0.16%) |
Dec 20, 2006 | 30.22 | 30.75 | 30.20 | 30.57 | 346,969 | +0.27(+0.90%) |
Dec 19, 2006 | 30.02 | 30.40 | 30.01 | 30.30 | 728,809 | +0.19(+0.62%) |
Dec 18, 2006 | 30.02 | 31.05 | 29.90 | 30.11 | 934,250 | +0.09(+0.29%) |
Dec 15, 2006 | 29.87 | 30.07 | 28.85 | 30.02 | 2,834,145 | +0.05(+0.16%) |
Dec 14, 2006 | 30.30 | 30.36 | 29.93 | 29.97 | 926,274 | -0.30(-1.00%) |
Dec 13, 2006 | 30.33 | 30.51 | 30.17 | 30.28 | 1,196,241 | -0.09(-0.29%) |
Dec 12, 2006 | 30.80 | 31.00 | 30.17 | 30.36 | 359,547 | -0.21(-0.67%) |
Dec 11, 2006 | 30.59 | 30.79 | 30.41 | 30.57 | 920,956 | +0.22(+0.74%) |
Dec 08, 2006 | 30.27 | 30.94 | 30.20 | 30.34 | 523,368 | +0.15(+0.49%) |
Dec 07, 2006 | 29.83 | 30.22 | 29.39 | 30.20 | 441,662 | +0.32(+1.08%) |
Dec 06, 2006 | 29.58 | 30.37 | 29.50 | 29.87 | 1,058,292 | +0.28(+0.96%) |
Dec 05, 2006 | 29.24 | 29.77 | 29.14 | 29.59 | 757,340 | +0.45(+1.54%) |
Dec 04, 2006 | 28.85 | 29.23 | 28.70 | 29.14 | 887,108 | +0.64(+2.23%) |
Dec 01, 2006 | 28.51 | 28.79 | 28.36 | 28.51 | 949,794 | +0.00(+0.00%) |
Nov 30, 2006 | 28.51 | 28.65 | 28.03 | 28.51 | 848,658 | +0.13(+0.45%) |
Nov 29, 2006 | 27.68 | 28.60 | 27.68 | 28.38 | 1,190,719 | +0.69(+2.51%) |
Nov 28, 2006 | 27.76 | 27.76 | 27.53 | 27.68 | 1,105,025 | -0.08(-0.28%) |
Nov 27, 2006 | 28.17 | 28.26 | 27.28 | 27.76 | 2,823,203 | -0.40(-1.42%) |
Nov 24, 2006 | 28.36 | 28.42 | 28.12 | 28.16 | 730,241 | -0.54(-1.87%) |
Nov 22, 2006 | 28.46 | 28.98 | 27.91 | 28.70 | 4,320,397 | +0.34(+1.21%) |