Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.88 | 32.04 | 31.32 | 31.54 | 1,993,149 | -0.24(-0.74%) |
Jul 30, 2007 | 31.70 | 32.05 | 31.60 | 31.77 | 2,290,055 | +0.13(+0.40%) |
Jul 27, 2007 | 31.40 | 32.15 | 30.99 | 31.65 | 3,612,911 | +0.13(+0.40%) |
Jul 26, 2007 | 31.50 | 31.89 | 30.69 | 31.52 | 3,066,163 | -0.37(-1.17%) |
Jul 25, 2007 | 31.81 | 31.99 | 31.43 | 31.89 | 3,234,734 | +0.08(+0.25%) |
Jul 24, 2007 | 32.25 | 32.31 | 31.66 | 31.81 | 4,020,524 | -0.55(-1.70%) |
Jul 23, 2007 | 32.53 | 32.56 | 32.13 | 32.36 | 9,945,010 | +0.60(+1.88%) |
Jul 20, 2007 | 32.71 | 32.77 | 31.47 | 31.76 | 2,139,946 | -1.13(-3.43%) |
Jul 19, 2007 | 33.51 | 33.72 | 32.77 | 32.89 | 905,342 | -0.37(-1.12%) |
Jul 18, 2007 | 33.57 | 33.68 | 33.03 | 33.27 | 1,371,669 | -0.39(-1.17%) |
Jul 17, 2007 | 33.53 | 33.94 | 33.15 | 33.66 | 865,530 | +0.12(+0.35%) |
Jul 16, 2007 | 33.86 | 33.86 | 33.36 | 33.54 | 1,152,161 | -0.44(-1.30%) |
Jul 13, 2007 | 33.27 | 34.33 | 33.12 | 33.98 | 2,663,647 | +0.55(+1.64%) |
Jul 12, 2007 | 32.63 | 34.09 | 32.57 | 33.43 | 4,081,888 | +1.16(+3.59%) |
Jul 11, 2007 | 32.45 | 32.73 | 31.92 | 32.27 | 1,258,042 | -0.09(-0.27%) |
Jul 10, 2007 | 33.22 | 33.23 | 32.30 | 32.36 | 1,245,794 | -1.02(-3.06%) |
Jul 09, 2007 | 32.77 | 33.86 | 32.58 | 33.38 | 1,234,706 | +0.66(+2.01%) |
Jul 06, 2007 | 32.36 | 32.77 | 32.00 | 32.73 | 644,384 | +0.44(+1.37%) |
Jul 05, 2007 | 32.38 | 32.48 | 31.80 | 32.28 | 902,692 | -0.13(-0.39%) |
Jul 03, 2007 | 32.42 | 32.48 | 32.29 | 32.41 | 386,533 | +0.03(+0.09%) |
Jul 02, 2007 | 31.93 | 32.51 | 31.90 | 32.38 | 975,760 | +0.45(+1.41%) |
Jun 29, 2007 | 31.99 | 32.20 | 31.70 | 31.93 | 945,290 | +0.07(+0.22%) |
Jun 28, 2007 | 31.60 | 32.52 | 31.60 | 31.86 | 1,217,280 | +0.28(+0.90%) |
Jun 27, 2007 | 31.11 | 31.63 | 30.76 | 31.58 | 902,692 | +0.22(+0.69%) |
Jun 26, 2007 | 31.58 | 31.74 | 30.98 | 31.36 | 1,031,900 | -0.22(-0.68%) |
Jun 25, 2007 | 32.11 | 32.37 | 31.53 | 31.58 | 1,011,325 | -0.55(-1.71%) |
Jun 22, 2007 | 32.28 | 32.86 | 32.08 | 32.13 | 1,095,093 | -0.21(-0.64%) |
Jun 21, 2007 | 32.52 | 32.53 | 32.02 | 32.33 | 1,110,121 | -0.33(-1.02%) |
Jun 20, 2007 | 33.24 | 33.39 | 32.61 | 32.67 | 715,795 | -0.56(-1.68%) |
Jun 19, 2007 | 33.22 | 33.40 | 33.22 | 33.23 | 690,420 | +0.12(+0.36%) |
Jun 18, 2007 | 32.68 | 33.11 | 32.64 | 33.11 | 420,468 | +0.45(+1.38%) |
Jun 15, 2007 | 32.84 | 33.13 | 32.59 | 32.66 | 848,070 | +0.06(+0.18%) |
Jun 14, 2007 | 32.75 | 32.99 | 32.59 | 32.60 | 785,295 | -0.18(-0.54%) |
Jun 13, 2007 | 32.49 | 32.87 | 32.30 | 32.77 | 442,276 | +0.31(+0.97%) |
Jun 12, 2007 | 32.60 | 32.78 | 32.40 | 32.46 | 893,827 | -0.27(-0.84%) |
Jun 11, 2007 | 32.75 | 32.97 | 32.57 | 32.74 | 857,751 | +0.04(+0.12%) |
Jun 08, 2007 | 32.11 | 32.73 | 31.99 | 32.70 | 1,059,731 | +0.43(+1.34%) |
Jun 07, 2007 | 32.33 | 33.30 | 32.26 | 32.26 | 1,290,653 | -0.72(-2.17%) |
Jun 06, 2007 | 33.07 | 33.22 | 32.84 | 32.98 | 1,205,560 | -0.16(-0.47%) |
Jun 05, 2007 | 33.22 | 33.45 | 33.10 | 33.14 | 1,056,368 | -0.25(-0.74%) |
Jun 04, 2007 | 33.36 | 33.49 | 33.07 | 33.38 | 643,441 | +0.02(+0.06%) |
Jun 01, 2007 | 32.93 | 33.43 | 33.07 | 33.36 | 904,221 | +0.44(+1.34%) |
May 31, 2007 | 32.92 | 33.12 | 32.70 | 32.92 | 932,449 | +0.06(+0.18%) |
May 30, 2007 | 32.64 | 32.95 | 32.46 | 32.86 | 968,626 | +0.13(+0.39%) |
May 29, 2007 | 33.02 | 33.35 | 32.59 | 32.74 | 940,398 | -0.38(-1.16%) |
May 25, 2007 | 32.40 | 33.26 | 32.40 | 33.12 | 969,763 | +0.88(+2.74%) |
May 24, 2007 | 33.17 | 33.18 | 32.04 | 32.24 | 2,157,509 | -1.01(-3.04%) |
May 23, 2007 | 33.91 | 34.32 | 33.17 | 33.25 | 1,556,215 | -0.57(-1.68%) |
May 22, 2007 | 34.05 | 34.19 | 33.76 | 33.82 | 496,185 | -0.24(-0.69%) |
May 21, 2007 | 33.91 | 34.25 | 33.78 | 34.05 | 631,416 | +0.06(+0.17%) |
May 18, 2007 | 33.78 | 34.09 | 33.50 | 33.99 | 582,093 | +0.26(+0.79%) |
May 17, 2007 | 33.90 | 34.13 | 33.66 | 33.73 | 548,973 | -0.06(-0.17%) |
May 16, 2007 | 33.56 | 33.81 | 33.27 | 33.79 | 535,827 | +0.27(+0.82%) |
May 15, 2007 | 33.85 | 34.42 | 33.39 | 33.51 | 1,505,982 | -0.34(-1.01%) |
May 14, 2007 | 33.87 | 34.89 | 33.54 | 33.85 | 1,227,267 | -0.08(-0.23%) |
May 11, 2007 | 33.74 | 33.98 | 33.22 | 33.93 | 801,906 | +0.72(+2.16%) |
May 10, 2007 | 33.20 | 33.35 | 32.92 | 33.22 | 1,009,593 | -0.08(-0.24%) |
May 09, 2007 | 33.22 | 33.41 | 33.03 | 33.30 | 773,270 | -0.07(-0.21%) |
May 08, 2007 | 32.85 | 33.44 | 32.75 | 33.36 | 3,193,462 | +0.51(+1.55%) |
May 07, 2007 | 33.17 | 33.17 | 32.54 | 32.85 | 1,064,819 | -0.22(-0.65%) |
May 04, 2007 | 33.37 | 33.41 | 32.76 | 33.07 | 981,161 | -0.15(-0.44%) |
May 03, 2007 | 33.20 | 33.81 | 32.88 | 33.22 | 1,598,412 | +0.31(+0.95%) |
May 02, 2007 | 32.87 | 33.49 | 32.83 | 32.90 | 2,426,896 | +0.11(+0.33%) |