Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.44 | 34.64 | 34.26 | 34.26 | 3,490,272 | -0.08(-0.22%) |
Jul 30, 2007 | 33.83 | 34.43 | 33.75 | 34.34 | 2,391,764 | +0.43(+1.27%) |
Jul 27, 2007 | 33.87 | 34.57 | 33.74 | 33.91 | 3,601,630 | -0.09(-0.27%) |
Jul 26, 2007 | 35.65 | 35.69 | 33.42 | 34.00 | 4,288,995 | -1.89(-5.26%) |
Jul 25, 2007 | 36.24 | 36.48 | 35.82 | 35.89 | 3,018,496 | -0.18(-0.49%) |
Jul 24, 2007 | 37.26 | 37.60 | 35.61 | 36.07 | 3,262,243 | -2.19(-5.73%) |
Jul 23, 2007 | 37.37 | 38.57 | 37.37 | 38.26 | 963,602 | +0.17(+0.44%) |
Jul 20, 2007 | 38.58 | 38.60 | 38.01 | 38.09 | 907,510 | -0.45(-1.16%) |
Jul 19, 2007 | 38.82 | 38.86 | 38.38 | 38.54 | 725,893 | -0.07(-0.18%) |
Jul 18, 2007 | 39.04 | 39.09 | 38.27 | 38.61 | 834,897 | -0.47(-1.19%) |
Jul 17, 2007 | 38.89 | 39.21 | 38.80 | 39.07 | 486,170 | +0.27(+0.70%) |
Jul 16, 2007 | 38.83 | 38.95 | 38.49 | 38.80 | 593,158 | -0.15(-0.39%) |
Jul 13, 2007 | 38.98 | 39.21 | 38.92 | 38.95 | 826,383 | -0.22(-0.56%) |
Jul 12, 2007 | 39.02 | 39.17 | 38.63 | 39.17 | 966,908 | +0.16(+0.41%) |
Jul 11, 2007 | 38.28 | 39.01 | 38.01 | 39.01 | 1,793,173 | +1.03(+2.72%) |
Jul 10, 2007 | 38.51 | 38.58 | 37.98 | 37.98 | 1,015,914 | -0.64(-1.64%) |
Jul 09, 2007 | 38.17 | 38.62 | 37.84 | 38.62 | 1,227,293 | +0.41(+1.09%) |
Jul 06, 2007 | 38.17 | 38.23 | 37.88 | 38.20 | 562,927 | -0.12(-0.31%) |
Jul 05, 2007 | 38.41 | 38.41 | 37.80 | 38.32 | 769,228 | +0.00(+0.00%) |
Jul 03, 2007 | 38.11 | 38.36 | 37.94 | 38.32 | 599,417 | +0.21(+0.56%) |
Jul 02, 2007 | 37.68 | 38.11 | 37.55 | 38.11 | 1,034,337 | +0.49(+1.31%) |
Jun 29, 2007 | 37.62 | 37.84 | 37.45 | 37.62 | 1,290,116 | +0.02(+0.05%) |
Jun 28, 2007 | 37.62 | 37.75 | 37.45 | 37.60 | 963,846 | -0.03(-0.07%) |
Jun 27, 2007 | 37.24 | 37.69 | 37.17 | 37.62 | 1,960,269 | +0.08(+0.20%) |
Jun 26, 2007 | 37.41 | 37.61 | 37.24 | 37.55 | 972,694 | +0.29(+0.77%) |
Jun 25, 2007 | 37.40 | 37.68 | 37.15 | 37.26 | 1,105,190 | +0.04(+0.11%) |
Jun 22, 2007 | 37.30 | 37.44 | 37.04 | 37.22 | 1,385,414 | -0.30(-0.79%) |
Jun 21, 2007 | 37.17 | 37.51 | 36.82 | 37.51 | 1,157,739 | +0.35(+0.93%) |
Jun 20, 2007 | 37.68 | 37.72 | 37.13 | 37.17 | 1,296,847 | -0.51(-1.35%) |
Jun 19, 2007 | 37.42 | 37.68 | 37.18 | 37.68 | 1,021,583 | +0.25(+0.66%) |
Jun 18, 2007 | 37.35 | 37.58 | 37.19 | 37.43 | 1,100,702 | -0.03(-0.07%) |
Jun 15, 2007 | 37.89 | 38.01 | 37.41 | 37.45 | 2,231,400 | -0.22(-0.58%) |
Jun 14, 2007 | 37.50 | 37.73 | 37.42 | 37.68 | 1,205,211 | +0.26(+0.70%) |
Jun 13, 2007 | 36.82 | 37.56 | 36.65 | 37.41 | 1,985,894 | +0.75(+2.03%) |
Jun 12, 2007 | 36.81 | 36.94 | 36.47 | 36.67 | 1,673,432 | -0.18(-0.48%) |
Jun 11, 2007 | 37.28 | 37.45 | 36.80 | 36.85 | 1,546,841 | -0.42(-1.14%) |
Jun 08, 2007 | 36.67 | 37.29 | 36.51 | 37.27 | 1,597,619 | +0.60(+1.64%) |
Jun 07, 2007 | 36.84 | 37.08 | 36.67 | 36.67 | 2,027,107 | -0.37(-1.01%) |
Jun 06, 2007 | 37.04 | 37.13 | 36.60 | 37.04 | 2,304,727 | -0.01(-0.02%) |
Jun 05, 2007 | 36.69 | 37.55 | 36.20 | 37.05 | 3,416,418 | +1.20(+3.35%) |
Jun 04, 2007 | 36.59 | 36.59 | 35.65 | 35.85 | 1,377,016 | -0.01(-0.02%) |
Jun 01, 2007 | 35.67 | 35.87 | 35.54 | 35.85 | 1,677,919 | +0.26(+0.74%) |
May 31, 2007 | 35.41 | 35.60 | 35.30 | 35.59 | 1,322,780 | +0.19(+0.53%) |
May 30, 2007 | 34.96 | 35.41 | 34.90 | 35.41 | 870,130 | +0.45(+1.28%) |
May 29, 2007 | 34.90 | 35.06 | 34.79 | 34.96 | 1,630,955 | +0.04(+0.12%) |
May 25, 2007 | 34.79 | 34.92 | 34.73 | 34.91 | 1,746,056 | +0.12(+0.34%) |
May 24, 2007 | 35.08 | 35.18 | 34.77 | 34.80 | 2,721,231 | -0.23(-0.65%) |
May 23, 2007 | 35.04 | 35.19 | 34.94 | 35.02 | 2,054,503 | -0.01(-0.02%) |
May 22, 2007 | 35.26 | 35.26 | 34.96 | 35.03 | 1,684,532 | -0.14(-0.41%) |
May 21, 2007 | 35.23 | 35.69 | 35.06 | 35.18 | 2,402,746 | -0.03(-0.07%) |
May 18, 2007 | 35.13 | 35.66 | 35.08 | 35.20 | 1,992,828 | +0.13(+0.36%) |
May 17, 2007 | 35.17 | 35.23 | 35.01 | 35.08 | 1,437,207 | -0.08(-0.24%) |
May 16, 2007 | 35.08 | 35.22 | 34.89 | 35.16 | 2,496,166 | +0.17(+0.48%) |
May 15, 2007 | 35.00 | 35.14 | 34.73 | 34.99 | 3,505,733 | +0.06(+0.17%) |
May 14, 2007 | 34.85 | 34.98 | 34.71 | 34.93 | 1,719,297 | +0.08(+0.24%) |
May 11, 2007 | 34.80 | 34.90 | 34.61 | 34.85 | 906,447 | +0.13(+0.37%) |
May 10, 2007 | 34.47 | 34.80 | 34.50 | 34.72 | 2,335,908 | -0.08(-0.22%) |
May 09, 2007 | 34.72 | 34.88 | 34.61 | 34.80 | 985,448 | +0.14(+0.42%) |
May 08, 2007 | 34.51 | 34.69 | 34.16 | 34.65 | 1,215,721 | +0.00(+0.00%) |
May 07, 2007 | 34.68 | 34.87 | 34.53 | 34.65 | 688,219 | -0.03(-0.07%) |
May 04, 2007 | 34.56 | 34.78 | 34.33 | 34.68 | 843,388 | +0.14(+0.39%) |
May 03, 2007 | 34.13 | 34.54 | 34.13 | 34.54 | 973,521 | +0.41(+1.22%) |
May 02, 2007 | 33.96 | 34.20 | 33.87 | 34.13 | 655,162 | +0.10(+0.30%) |