Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.69 | 37.10 | 36.22 | 36.22 | 1,423,303 | +0.53(+1.50%) |
Jul 30, 2007 | 35.31 | 35.73 | 35.16 | 35.69 | 1,117,450 | +0.38(+1.06%) |
Jul 27, 2007 | 36.40 | 36.47 | 35.31 | 35.31 | 1,460,929 | -1.08(-2.98%) |
Jul 26, 2007 | 36.32 | 36.67 | 35.91 | 36.40 | 1,784,074 | +0.20(+0.56%) |
Jul 25, 2007 | 36.87 | 36.87 | 35.86 | 36.20 | 1,031,268 | -0.59(-1.59%) |
Jul 24, 2007 | 37.53 | 37.76 | 36.74 | 36.78 | 623,879 | -0.87(-2.32%) |
Jul 23, 2007 | 37.64 | 37.84 | 37.52 | 37.66 | 467,563 | +0.18(+0.48%) |
Jul 20, 2007 | 38.45 | 38.50 | 37.45 | 37.47 | 925,997 | -0.98(-2.56%) |
Jul 19, 2007 | 38.13 | 38.48 | 37.96 | 38.46 | 484,440 | +0.43(+1.12%) |
Jul 18, 2007 | 38.17 | 38.21 | 37.66 | 38.03 | 751,698 | -0.16(-0.42%) |
Jul 17, 2007 | 38.57 | 38.71 | 38.19 | 38.19 | 643,937 | -0.28(-0.73%) |
Jul 16, 2007 | 38.89 | 38.96 | 38.40 | 38.47 | 514,873 | -0.51(-1.32%) |
Jul 13, 2007 | 38.96 | 39.10 | 38.75 | 38.99 | 519,067 | +0.03(+0.07%) |
Jul 12, 2007 | 38.13 | 38.96 | 37.93 | 38.96 | 887,818 | +1.03(+2.71%) |
Jul 11, 2007 | 37.58 | 38.09 | 37.58 | 37.93 | 536,038 | +0.38(+1.00%) |
Jul 10, 2007 | 37.70 | 38.13 | 37.44 | 37.55 | 1,024,490 | -0.43(-1.12%) |
Jul 09, 2007 | 38.00 | 38.18 | 37.75 | 37.98 | 544,753 | -0.01(-0.04%) |
Jul 06, 2007 | 37.97 | 38.25 | 37.84 | 38.00 | 771,203 | +0.04(+0.10%) |
Jul 05, 2007 | 38.31 | 38.35 | 37.93 | 37.96 | 788,218 | -0.36(-0.94%) |
Jul 03, 2007 | 37.94 | 38.34 | 38.08 | 38.32 | 377,094 | +0.10(+0.26%) |
Jul 02, 2007 | 37.95 | 38.27 | 37.89 | 38.22 | 532,441 | +0.53(+1.40%) |
Jun 29, 2007 | 37.75 | 38.30 | 37.52 | 37.69 | 1,052,987 | -0.07(-0.19%) |
Jun 28, 2007 | 37.37 | 38.05 | 37.14 | 37.76 | 1,113,991 | +0.40(+1.06%) |
Jun 27, 2007 | 36.62 | 37.44 | 36.35 | 37.37 | 1,272,935 | +0.56(+1.53%) |
Jun 26, 2007 | 36.77 | 36.96 | 36.64 | 36.80 | 796,933 | +0.30(+0.81%) |
Jun 25, 2007 | 36.67 | 37.08 | 36.43 | 36.51 | 969,572 | -0.20(-0.53%) |
Jun 22, 2007 | 37.17 | 37.17 | 36.56 | 36.70 | 986,172 | -0.48(-1.28%) |
Jun 21, 2007 | 37.06 | 37.22 | 36.59 | 37.18 | 657,632 | +0.12(+0.31%) |
Jun 20, 2007 | 37.74 | 37.75 | 37.06 | 37.06 | 699,824 | -0.61(-1.63%) |
Jun 19, 2007 | 37.48 | 37.68 | 37.30 | 37.68 | 429,107 | +0.05(+0.13%) |
Jun 18, 2007 | 37.48 | 37.70 | 37.40 | 37.63 | 572,420 | +0.20(+0.54%) |
Jun 15, 2007 | 37.88 | 37.94 | 37.38 | 37.42 | 791,538 | -0.25(-0.67%) |
Jun 14, 2007 | 37.84 | 37.94 | 37.39 | 37.68 | 672,849 | +0.12(+0.33%) |
Jun 13, 2007 | 36.65 | 37.55 | 36.55 | 37.55 | 1,144,286 | +0.95(+2.59%) |
Jun 12, 2007 | 36.47 | 36.90 | 36.40 | 36.61 | 1,022,415 | -0.03(-0.08%) |
Jun 11, 2007 | 36.46 | 36.72 | 36.32 | 36.64 | 516,256 | +0.19(+0.52%) |
Jun 08, 2007 | 36.14 | 36.46 | 35.76 | 36.45 | 891,276 | +0.56(+1.55%) |
Jun 07, 2007 | 36.59 | 36.64 | 35.89 | 35.89 | 748,240 | -0.76(-2.07%) |
Jun 06, 2007 | 37.11 | 37.12 | 36.65 | 36.65 | 430,214 | -0.53(-1.42%) |
Jun 05, 2007 | 37.05 | 37.39 | 36.92 | 37.18 | 473,512 | +0.06(+0.18%) |
Jun 04, 2007 | 37.16 | 37.26 | 36.86 | 37.11 | 439,620 | -0.08(-0.21%) |
Jun 01, 2007 | 37.16 | 37.37 | 37.06 | 37.19 | 630,381 | +0.09(+0.23%) |
May 31, 2007 | 36.94 | 37.29 | 36.78 | 37.11 | 736,067 | +0.17(+0.45%) |
May 30, 2007 | 36.93 | 37.06 | 36.76 | 36.94 | 736,344 | +0.01(+0.04%) |
May 29, 2007 | 37.18 | 37.40 | 36.87 | 36.93 | 473,788 | -0.25(-0.68%) |
May 25, 2007 | 36.48 | 37.40 | 36.47 | 37.18 | 688,895 | +0.85(+2.33%) |
May 24, 2007 | 37.30 | 37.47 | 36.30 | 36.33 | 765,255 | -0.93(-2.48%) |
May 23, 2007 | 37.53 | 37.84 | 37.21 | 37.26 | 448,059 | -0.27(-0.73%) |
May 22, 2007 | 37.19 | 37.54 | 37.17 | 37.53 | 886,158 | +0.12(+0.33%) |
May 21, 2007 | 36.89 | 37.44 | 36.86 | 37.41 | 773,555 | +0.56(+1.53%) |
May 18, 2007 | 37.07 | 37.19 | 36.73 | 36.85 | 483,195 | -0.02(-0.06%) |
May 17, 2007 | 36.72 | 37.01 | 36.70 | 36.87 | 494,123 | +0.06(+0.16%) |
May 16, 2007 | 37.08 | 37.25 | 36.76 | 36.81 | 559,970 | -0.22(-0.59%) |
May 15, 2007 | 36.78 | 37.28 | 36.70 | 37.03 | 760,137 | +0.24(+0.65%) |
May 14, 2007 | 36.89 | 37.07 | 36.60 | 36.79 | 522,066 | -0.10(-0.27%) |
May 11, 2007 | 36.75 | 37.04 | 36.66 | 36.89 | 678,521 | -0.03(-0.08%) |
May 10, 2007 | 37.36 | 37.42 | 36.82 | 36.92 | 677,691 | -0.48(-1.28%) |
May 09, 2007 | 37.41 | 37.60 | 37.10 | 37.40 | 845,903 | -0.04(-0.10%) |
May 08, 2007 | 37.65 | 37.73 | 37.28 | 37.43 | 765,255 | -0.21(-0.56%) |
May 07, 2007 | 37.49 | 38.05 | 37.46 | 37.64 | 855,863 | +0.15(+0.40%) |
May 04, 2007 | 38.13 | 38.31 | 37.25 | 37.49 | 1,275,329 | -0.64(-1.69%) |
May 03, 2007 | 36.33 | 38.23 | 36.27 | 38.13 | 3,645,615 | +3.07(+8.76%) |
May 02, 2007 | 34.97 | 35.31 | 34.94 | 35.06 | 1,027,257 | +0.14(+0.41%) |