Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.79 | 36.44 | 34.72 | 34.89 | 2,361,759 | -0.43(-1.22%) |
Jul 30, 2007 | 34.05 | 35.53 | 34.05 | 35.32 | 2,793,211 | +1.31(+3.84%) |
Jul 27, 2007 | 34.76 | 34.93 | 33.36 | 34.01 | 3,348,502 | -0.28(-0.82%) |
Jul 26, 2007 | 34.31 | 35.16 | 33.39 | 34.30 | 2,548,183 | -0.01(-0.03%) |
Jul 25, 2007 | 34.39 | 34.60 | 33.32 | 34.31 | 1,797,174 | +0.12(+0.36%) |
Jul 24, 2007 | 35.19 | 35.35 | 33.86 | 34.18 | 2,457,384 | -1.89(-5.23%) |
Jul 23, 2007 | 36.82 | 37.00 | 35.85 | 36.07 | 1,996,330 | -0.97(-2.61%) |
Jul 20, 2007 | 38.01 | 38.15 | 36.44 | 37.04 | 1,511,137 | -0.97(-2.55%) |
Jul 19, 2007 | 37.89 | 38.21 | 37.09 | 38.01 | 1,232,628 | +0.24(+0.65%) |
Jul 18, 2007 | 36.69 | 37.88 | 36.47 | 37.76 | 1,774,691 | +1.24(+3.40%) |
Jul 17, 2007 | 35.70 | 37.83 | 35.47 | 36.52 | 2,662,835 | +1.47(+4.18%) |
Jul 16, 2007 | 35.60 | 35.83 | 34.60 | 35.06 | 1,215,863 | -0.77(-2.15%) |
Jul 13, 2007 | 35.82 | 36.54 | 35.61 | 35.83 | 1,037,072 | +0.05(+0.13%) |
Jul 12, 2007 | 36.31 | 36.49 | 35.54 | 35.78 | 2,070,898 | -0.36(-0.99%) |
Jul 11, 2007 | 35.98 | 36.21 | 35.55 | 36.14 | 810,006 | -0.08(-0.23%) |
Jul 10, 2007 | 36.30 | 36.80 | 36.10 | 36.22 | 1,749,781 | -0.14(-0.39%) |
Jul 09, 2007 | 36.26 | 36.67 | 35.91 | 36.36 | 1,221,770 | +0.22(+0.60%) |
Jul 06, 2007 | 36.64 | 37.11 | 35.94 | 36.15 | 977,032 | -0.27(-0.75%) |
Jul 05, 2007 | 36.25 | 36.65 | 36.15 | 36.42 | 1,663,127 | +0.40(+1.12%) |
Jul 03, 2007 | 35.38 | 36.18 | 35.28 | 36.02 | 812,242 | +0.76(+2.16%) |
Jul 02, 2007 | 35.51 | 35.54 | 34.72 | 35.25 | 1,296,705 | +0.11(+0.32%) |
Jun 29, 2007 | 33.82 | 35.45 | 33.82 | 35.14 | 1,701,025 | +0.55(+1.60%) |
Jun 28, 2007 | 34.99 | 35.49 | 34.25 | 34.59 | 1,767,345 | -0.20(-0.57%) |
Jun 27, 2007 | 33.96 | 35.13 | 33.74 | 34.78 | 2,377,158 | +0.61(+1.79%) |
Jun 26, 2007 | 35.37 | 35.41 | 34.03 | 34.17 | 1,316,305 | -1.20(-3.40%) |
Jun 25, 2007 | 36.07 | 36.07 | 35.00 | 35.38 | 1,345,043 | -0.89(-2.46%) |
Jun 22, 2007 | 36.77 | 37.08 | 35.76 | 36.27 | 1,027,385 | -0.65(-1.76%) |
Jun 21, 2007 | 36.82 | 37.29 | 36.53 | 36.92 | 1,603,851 | +0.39(+1.08%) |
Jun 20, 2007 | 37.70 | 38.23 | 36.42 | 36.52 | 1,265,948 | -1.33(-3.52%) |
Jun 19, 2007 | 38.00 | 38.16 | 37.48 | 37.86 | 1,193,772 | -0.41(-1.08%) |
Jun 18, 2007 | 38.75 | 38.83 | 38.08 | 38.27 | 1,204,418 | -0.51(-1.31%) |
Jun 15, 2007 | 38.80 | 39.06 | 38.59 | 38.78 | 1,107,438 | +0.22(+0.56%) |
Jun 14, 2007 | 37.21 | 38.63 | 37.21 | 38.56 | 1,858,470 | +1.47(+3.98%) |
Jun 13, 2007 | 36.06 | 37.53 | 36.06 | 37.09 | 1,701,983 | +1.11(+3.08%) |
Jun 12, 2007 | 35.85 | 36.56 | 35.56 | 35.98 | 1,575,196 | +0.23(+0.63%) |
Jun 11, 2007 | 35.51 | 36.21 | 35.51 | 35.75 | 882,300 | +0.07(+0.18%) |
Jun 08, 2007 | 35.71 | 36.01 | 35.35 | 35.69 | 1,746,481 | -0.02(-0.05%) |
Jun 07, 2007 | 37.10 | 37.34 | 35.61 | 35.71 | 1,433,719 | -1.13(-3.06%) |
Jun 06, 2007 | 38.04 | 38.04 | 36.68 | 36.83 | 1,402,422 | -1.21(-3.19%) |
Jun 05, 2007 | 38.51 | 38.51 | 37.67 | 38.04 | 1,415,835 | -0.48(-1.24%) |
Jun 04, 2007 | 36.64 | 38.52 | 36.56 | 38.52 | 2,475,583 | +1.90(+5.18%) |
Jun 01, 2007 | 36.64 | 37.22 | 36.63 | 36.63 | 1,324,051 | +0.23(+0.65%) |
May 31, 2007 | 36.64 | 36.92 | 36.19 | 36.39 | 3,098,870 | -0.19(-0.51%) |
May 30, 2007 | 35.47 | 36.60 | 35.25 | 36.58 | 1,719,654 | +1.10(+3.10%) |
May 29, 2007 | 35.49 | 35.95 | 35.13 | 35.48 | 1,575,196 | +0.00(+0.00%) |
May 25, 2007 | 35.73 | 35.79 | 35.29 | 35.48 | 1,636,646 | +0.72(+2.08%) |
May 24, 2007 | 35.56 | 36.18 | 34.56 | 34.76 | 1,178,124 | -0.96(-2.68%) |
May 23, 2007 | 35.98 | 36.52 | 35.59 | 35.72 | 1,942,281 | -0.20(-0.55%) |
May 22, 2007 | 36.39 | 36.54 | 35.86 | 35.91 | 931,896 | -0.48(-1.32%) |
May 21, 2007 | 35.77 | 36.57 | 35.58 | 36.39 | 1,689,006 | +0.63(+1.76%) |
May 18, 2007 | 35.09 | 36.04 | 35.06 | 35.76 | 1,948,735 | +0.90(+2.59%) |
May 17, 2007 | 34.29 | 35.10 | 34.02 | 34.86 | 1,403,919 | +0.57(+1.67%) |
May 16, 2007 | 34.29 | 34.48 | 33.45 | 34.29 | 2,011,550 | -0.03(-0.08%) |
May 15, 2007 | 35.02 | 35.18 | 34.24 | 34.32 | 1,311,404 | -0.77(-2.20%) |
May 14, 2007 | 34.95 | 35.32 | 34.82 | 35.09 | 825,867 | +0.20(+0.57%) |
May 11, 2007 | 33.97 | 34.98 | 33.97 | 34.89 | 719,201 | +0.85(+2.51%) |
May 10, 2007 | 35.08 | 35.10 | 33.96 | 34.03 | 1,132,270 | -1.03(-2.95%) |
May 09, 2007 | 34.72 | 35.44 | 34.60 | 35.07 | 1,299,481 | -0.49(-1.37%) |
May 08, 2007 | 35.64 | 35.76 | 34.89 | 35.56 | 1,376,245 | -0.39(-1.10%) |
May 07, 2007 | 35.81 | 36.13 | 35.41 | 35.95 | 1,593,042 | +0.14(+0.39%) |
May 04, 2007 | 35.45 | 36.27 | 34.95 | 35.81 | 1,925,323 | +0.54(+1.55%) |
May 03, 2007 | 34.81 | 35.32 | 34.64 | 35.26 | 1,460,333 | +0.45(+1.30%) |
May 02, 2007 | 34.29 | 35.15 | 34.29 | 34.81 | 1,598,409 | +0.41(+1.20%) |