Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.72 | 34.06 | 33.40 | 33.43 | 37,366,120 | -0.19(-0.56%) |
Jul 30, 2007 | 33.61 | 33.80 | 33.32 | 33.62 | 24,671,408 | +0.20(+0.59%) |
Jul 27, 2007 | 33.99 | 34.11 | 33.27 | 33.42 | 32,168,218 | -0.64(-1.88%) |
Jul 26, 2007 | 34.57 | 34.76 | 33.85 | 34.06 | 36,619,180 | -0.76(-2.19%) |
Jul 25, 2007 | 35.21 | 35.25 | 34.60 | 34.83 | 21,287,370 | -0.11(-0.31%) |
Jul 24, 2007 | 34.72 | 35.40 | 34.72 | 34.94 | 30,072,866 | -0.07(-0.19%) |
Jul 23, 2007 | 35.14 | 35.21 | 34.89 | 35.00 | 17,440,830 | +0.04(+0.10%) |
Jul 20, 2007 | 35.29 | 35.56 | 34.86 | 34.97 | 26,080,496 | -0.53(-1.50%) |
Jul 19, 2007 | 35.18 | 35.64 | 35.00 | 35.50 | 21,187,998 | +0.55(+1.56%) |
Jul 18, 2007 | 35.24 | 35.46 | 34.89 | 34.95 | 26,970,454 | -0.23(-0.64%) |
Jul 17, 2007 | 35.48 | 35.56 | 35.14 | 35.18 | 19,378,146 | -0.43(-1.21%) |
Jul 16, 2007 | 35.75 | 35.75 | 35.43 | 35.61 | 16,149,071 | -0.15(-0.43%) |
Jul 13, 2007 | 35.48 | 35.84 | 35.41 | 35.76 | 18,006,578 | +0.23(+0.66%) |
Jul 12, 2007 | 35.58 | 35.83 | 34.69 | 35.53 | 34,223,324 | +0.84(+2.41%) |
Jul 11, 2007 | 34.70 | 34.84 | 34.36 | 34.69 | 18,810,410 | +0.07(+0.21%) |
Jul 10, 2007 | 35.10 | 35.21 | 34.55 | 34.62 | 22,996,828 | -0.67(-1.90%) |
Jul 09, 2007 | 35.29 | 35.53 | 35.11 | 35.29 | 14,708,349 | +0.08(+0.23%) |
Jul 06, 2007 | 34.99 | 35.28 | 34.92 | 35.21 | 18,014,450 | +0.22(+0.62%) |
Jul 05, 2007 | 35.18 | 35.26 | 34.98 | 34.99 | 15,391,909 | -0.28(-0.78%) |
Jul 03, 2007 | 35.25 | 35.27 | 35.02 | 35.27 | 8,538,274 | +0.10(+0.29%) |
Jul 02, 2007 | 35.00 | 35.28 | 35.02 | 35.16 | 14,492,545 | +0.16(+0.46%) |
Jun 29, 2007 | 35.29 | 35.40 | 34.83 | 35.00 | 19,423,016 | -0.07(-0.21%) |
Jun 28, 2007 | 35.29 | 35.29 | 35.05 | 35.08 | 18,628,204 | -0.18(-0.52%) |
Jun 27, 2007 | 34.73 | 35.28 | 34.75 | 35.26 | 24,605,072 | +0.36(+1.02%) |
Jun 26, 2007 | 34.79 | 35.28 | 34.74 | 34.90 | 22,094,290 | +0.11(+0.31%) |
Jun 25, 2007 | 34.92 | 35.01 | 34.70 | 34.79 | 24,496,018 | -0.01(-0.02%) |
Jun 22, 2007 | 35.10 | 35.24 | 34.80 | 34.80 | 28,178,426 | -0.41(-1.16%) |
Jun 21, 2007 | 35.35 | 35.50 | 34.98 | 35.21 | 22,695,838 | -0.15(-0.41%) |
Jun 20, 2007 | 35.54 | 35.83 | 35.33 | 35.35 | 28,237,698 | -0.16(-0.45%) |
Jun 19, 2007 | 35.60 | 35.63 | 34.76 | 35.51 | 20,407,584 | -0.22(-0.61%) |
Jun 18, 2007 | 35.88 | 35.98 | 35.70 | 35.73 | 15,164,051 | -0.17(-0.47%) |
Jun 15, 2007 | 35.90 | 36.15 | 35.80 | 35.90 | 31,320,868 | +0.04(+0.12%) |
Jun 14, 2007 | 35.87 | 36.12 | 35.64 | 35.85 | 18,373,396 | -0.16(-0.44%) |
Jun 13, 2007 | 35.78 | 36.04 | 35.63 | 36.01 | 19,438,596 | +0.43(+1.21%) |
Jun 12, 2007 | 36.09 | 36.24 | 35.58 | 35.59 | 26,204,884 | -0.65(-1.81%) |
Jun 11, 2007 | 36.31 | 36.47 | 36.05 | 36.24 | 17,349,674 | -0.20(-0.54%) |
Jun 08, 2007 | 36.20 | 36.49 | 36.09 | 36.44 | 20,254,712 | +0.23(+0.64%) |
Jun 07, 2007 | 36.68 | 36.92 | 36.09 | 36.20 | 34,086,220 | -0.72(-1.95%) |
Jun 06, 2007 | 36.57 | 37.13 | 36.49 | 36.92 | 34,731,588 | +0.17(+0.46%) |
Jun 05, 2007 | 37.14 | 37.25 | 36.64 | 36.76 | 44,985,248 | -0.50(-1.35%) |
Jun 04, 2007 | 36.58 | 37.43 | 36.49 | 37.26 | 75,161,984 | +1.27(+3.52%) |
Jun 01, 2007 | 34.63 | 36.33 | 34.73 | 35.99 | 67,491,544 | +1.36(+3.93%) |
May 31, 2007 | 34.28 | 34.78 | 34.27 | 34.63 | 24,141,840 | +0.35(+1.02%) |
May 30, 2007 | 34.15 | 34.30 | 33.81 | 34.28 | 22,043,742 | +0.13(+0.38%) |
May 29, 2007 | 34.27 | 34.59 | 34.02 | 34.15 | 20,546,622 | +0.02(+0.06%) |
May 25, 2007 | 34.09 | 34.20 | 33.93 | 34.13 | 12,089,295 | +0.19(+0.56%) |
May 24, 2007 | 33.80 | 34.16 | 33.72 | 33.94 | 20,247,482 | +0.23(+0.69%) |
May 23, 2007 | 34.09 | 34.30 | 33.70 | 33.71 | 19,590,792 | -0.15(-0.45%) |
May 22, 2007 | 33.88 | 34.05 | 33.81 | 33.86 | 15,294,302 | -0.06(-0.17%) |
May 21, 2007 | 34.45 | 34.49 | 33.92 | 33.92 | 28,894,118 | -0.47(-1.38%) |
May 18, 2007 | 34.31 | 34.46 | 34.33 | 34.39 | 18,889,222 | +0.12(+0.34%) |
May 17, 2007 | 34.28 | 34.54 | 34.21 | 34.28 | 17,364,814 | -0.05(-0.15%) |
May 16, 2007 | 34.55 | 34.73 | 34.18 | 34.33 | 26,154,910 | -0.32(-0.92%) |
May 15, 2007 | 34.81 | 35.00 | 34.49 | 34.65 | 26,636,536 | -0.16(-0.46%) |
May 14, 2007 | 34.78 | 34.92 | 34.55 | 34.81 | 17,829,258 | +0.04(+0.13%) |
May 11, 2007 | 34.81 | 34.86 | 34.49 | 34.76 | 21,839,058 | +0.02(+0.06%) |
May 10, 2007 | 34.57 | 35.16 | 34.52 | 34.74 | 24,535,300 | -0.13(-0.38%) |
May 09, 2007 | 35.00 | 35.13 | 34.81 | 34.87 | 20,927,096 | -0.12(-0.35%) |
May 08, 2007 | 35.19 | 35.39 | 34.98 | 35.00 | 13,981,691 | -0.37(-1.05%) |
May 07, 2007 | 35.24 | 35.56 | 35.13 | 35.37 | 12,245,085 | +0.25(+0.70%) |
May 04, 2007 | 35.18 | 35.29 | 34.96 | 35.12 | 13,202,620 | -0.07(-0.19%) |
May 03, 2007 | 35.30 | 35.47 | 35.07 | 35.18 | 15,096,642 | +0.06(+0.17%) |
May 02, 2007 | 35.14 | 35.46 | 35.05 | 35.13 | 16,656,128 | -0.04(-0.10%) |