Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.79 | 32.23 | 31.06 | 31.06 | 1,759,362 | -0.42(-1.33%) |
Jul 30, 2007 | 31.37 | 31.95 | 31.26 | 31.48 | 3,727,645 | +0.15(+0.48%) |
Jul 27, 2007 | 32.19 | 32.87 | 31.18 | 31.32 | 4,079,876 | -0.96(-2.99%) |
Jul 26, 2007 | 33.39 | 33.78 | 31.58 | 32.29 | 4,555,600 | -1.61(-4.74%) |
Jul 25, 2007 | 34.48 | 34.65 | 33.71 | 33.90 | 1,783,953 | -0.51(-1.48%) |
Jul 24, 2007 | 34.42 | 34.57 | 34.23 | 34.40 | 1,021,642 | -0.33(-0.95%) |
Jul 23, 2007 | 34.85 | 35.08 | 34.54 | 34.74 | 553,425 | +0.10(+0.28%) |
Jul 20, 2007 | 34.75 | 35.03 | 34.57 | 34.64 | 1,063,746 | -0.17(-0.49%) |
Jul 19, 2007 | 35.21 | 35.39 | 34.81 | 34.81 | 1,179,962 | -0.26(-0.74%) |
Jul 18, 2007 | 35.22 | 35.40 | 34.82 | 35.07 | 961,077 | -0.38(-1.08%) |
Jul 17, 2007 | 35.50 | 35.71 | 35.12 | 35.45 | 716,441 | +0.01(+0.03%) |
Jul 16, 2007 | 35.41 | 35.86 | 35.24 | 35.44 | 765,256 | -0.11(-0.30%) |
Jul 13, 2007 | 35.90 | 36.16 | 35.51 | 35.55 | 1,256,319 | -0.18(-0.50%) |
Jul 12, 2007 | 35.85 | 36.48 | 35.67 | 35.73 | 1,499,612 | +0.00(+0.00%) |
Jul 11, 2007 | 36.04 | 36.33 | 35.68 | 35.73 | 1,040,569 | -0.36(-0.99%) |
Jul 10, 2007 | 36.76 | 36.80 | 35.89 | 36.08 | 922,338 | -0.95(-2.56%) |
Jul 09, 2007 | 37.44 | 37.44 | 36.86 | 37.03 | 453,882 | -0.41(-1.10%) |
Jul 06, 2007 | 37.14 | 37.51 | 37.00 | 37.44 | 395,783 | +0.36(+0.96%) |
Jul 05, 2007 | 36.82 | 37.16 | 36.65 | 37.08 | 378,205 | +0.24(+0.65%) |
Jul 03, 2007 | 36.81 | 37.07 | 36.80 | 36.84 | 357,492 | +0.20(+0.54%) |
Jul 02, 2007 | 36.45 | 36.79 | 36.30 | 36.65 | 941,596 | +0.45(+1.23%) |
Jun 29, 2007 | 36.51 | 36.62 | 35.95 | 36.20 | 739,505 | -0.26(-0.71%) |
Jun 28, 2007 | 36.77 | 36.77 | 36.33 | 36.46 | 1,008,014 | -0.18(-0.49%) |
Jun 27, 2007 | 35.11 | 37.03 | 35.10 | 36.64 | 2,056,637 | +1.53(+4.35%) |
Jun 26, 2007 | 35.74 | 35.80 | 35.03 | 35.11 | 1,219,708 | -0.49(-1.38%) |
Jun 25, 2007 | 35.93 | 36.39 | 35.54 | 35.60 | 965,219 | -0.21(-0.57%) |
Jun 22, 2007 | 36.11 | 36.48 | 35.61 | 35.81 | 1,171,788 | -0.28(-0.77%) |
Jun 21, 2007 | 36.52 | 36.54 | 35.87 | 36.08 | 1,059,379 | -0.54(-1.49%) |
Jun 20, 2007 | 36.72 | 37.14 | 36.59 | 36.63 | 1,804,930 | -0.15(-0.41%) |
Jun 19, 2007 | 36.48 | 36.98 | 36.35 | 36.78 | 1,313,979 | +0.31(+0.86%) |
Jun 18, 2007 | 36.62 | 36.73 | 36.33 | 36.47 | 800,860 | -0.15(-0.41%) |
Jun 15, 2007 | 36.79 | 36.85 | 36.47 | 36.62 | 685,987 | +0.00(+0.00%) |
Jun 14, 2007 | 36.71 | 36.86 | 36.49 | 36.62 | 929,728 | -0.04(-0.12%) |
Jun 13, 2007 | 36.87 | 36.87 | 36.37 | 36.66 | 992,202 | +0.09(+0.24%) |
Jun 12, 2007 | 36.98 | 37.14 | 36.51 | 36.58 | 808,025 | -0.55(-1.49%) |
Jun 11, 2007 | 37.74 | 37.74 | 36.93 | 37.13 | 842,174 | -0.42(-1.12%) |
Jun 08, 2007 | 36.32 | 37.69 | 36.32 | 37.55 | 1,339,059 | +1.29(+3.55%) |
Jun 07, 2007 | 36.69 | 37.08 | 36.22 | 36.26 | 746,335 | -0.58(-1.58%) |
Jun 06, 2007 | 37.24 | 37.24 | 36.51 | 36.84 | 871,844 | -0.58(-1.55%) |
Jun 05, 2007 | 37.74 | 38.05 | 37.21 | 37.42 | 1,331,109 | -0.07(-0.19%) |
Jun 04, 2007 | 37.12 | 37.56 | 37.04 | 37.49 | 810,265 | +0.33(+0.89%) |
Jun 01, 2007 | 37.00 | 37.28 | 36.87 | 37.16 | 908,007 | +0.17(+0.46%) |
May 31, 2007 | 36.91 | 37.25 | 36.82 | 36.99 | 1,164,467 | +0.13(+0.36%) |
May 30, 2007 | 36.23 | 36.94 | 36.08 | 36.86 | 1,325,623 | +0.53(+1.45%) |
May 29, 2007 | 36.26 | 36.40 | 35.73 | 36.33 | 1,542,381 | +0.22(+0.62%) |
May 25, 2007 | 36.53 | 36.55 | 36.05 | 36.11 | 601,478 | -0.04(-0.12%) |
May 24, 2007 | 36.58 | 36.83 | 35.99 | 36.16 | 1,087,591 | -0.50(-1.36%) |
May 23, 2007 | 37.33 | 37.24 | 36.59 | 36.66 | 1,869,420 | -0.06(-0.17%) |
May 22, 2007 | 36.97 | 37.00 | 36.53 | 36.72 | 932,191 | -0.47(-1.27%) |
May 21, 2007 | 36.11 | 37.25 | 36.11 | 37.19 | 2,531,001 | +0.29(+0.77%) |
May 18, 2007 | 36.94 | 37.05 | 36.50 | 36.91 | 1,872,779 | -0.03(-0.07%) |
May 17, 2007 | 36.17 | 37.65 | 35.80 | 36.93 | 2,831,057 | +0.75(+2.07%) |
May 16, 2007 | 36.17 | 36.43 | 35.93 | 36.18 | 1,066,922 | +0.04(+0.10%) |
May 15, 2007 | 36.88 | 36.75 | 35.64 | 36.15 | 1,786,722 | -0.29(-0.81%) |
May 14, 2007 | 37.11 | 37.17 | 36.41 | 36.44 | 456,243 | -0.61(-1.64%) |
May 11, 2007 | 37.11 | 37.12 | 36.50 | 37.05 | 633,083 | -0.18(-0.48%) |
May 10, 2007 | 37.33 | 37.74 | 37.14 | 37.23 | 813,736 | -0.29(-0.76%) |
May 09, 2007 | 37.24 | 37.75 | 37.16 | 37.51 | 1,046,503 | +0.22(+0.60%) |
May 08, 2007 | 37.07 | 38.33 | 37.07 | 37.29 | 4,904,080 | +1.20(+3.32%) |
May 07, 2007 | 36.04 | 36.16 | 35.79 | 36.09 | 802,875 | +0.05(+0.15%) |
May 04, 2007 | 36.40 | 36.40 | 35.98 | 36.04 | 672,664 | -0.34(-0.93%) |
May 03, 2007 | 36.84 | 36.88 | 36.25 | 36.38 | 588,917 | -0.51(-1.38%) |
May 02, 2007 | 36.66 | 37.16 | 36.58 | 36.89 | 479,866 | +0.32(+0.88%) |