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%) |