Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.26 | 36.65 | 35.23 | 35.26 | 2,403,989 | -1.12(-3.09%) |
Jul 30, 2007 | 35.77 | 36.63 | 35.46 | 36.38 | 2,119,755 | +0.66(+1.85%) |
Jul 27, 2007 | 36.59 | 36.69 | 35.69 | 35.72 | 2,046,957 | -0.30(-0.82%) |
Jul 26, 2007 | 35.87 | 36.54 | 35.16 | 36.02 | 3,964,394 | -0.24(-0.66%) |
Jul 25, 2007 | 38.06 | 38.22 | 34.46 | 36.26 | 5,194,529 | -1.80(-4.72%) |
Jul 24, 2007 | 39.12 | 39.51 | 37.77 | 38.06 | 1,912,709 | -0.98(-2.51%) |
Jul 23, 2007 | 39.36 | 39.61 | 38.51 | 39.04 | 1,646,837 | -0.12(-0.30%) |
Jul 20, 2007 | 39.67 | 39.70 | 38.88 | 39.15 | 2,160,445 | -0.37(-0.94%) |
Jul 19, 2007 | 39.07 | 39.62 | 38.91 | 39.52 | 1,354,684 | +0.59(+1.51%) |
Jul 18, 2007 | 38.77 | 39.38 | 38.50 | 38.93 | 1,605,430 | +0.12(+0.32%) |
Jul 17, 2007 | 38.67 | 38.93 | 38.22 | 38.81 | 1,614,782 | +0.20(+0.53%) |
Jul 16, 2007 | 37.99 | 39.27 | 37.95 | 38.61 | 2,043,633 | +0.72(+1.89%) |
Jul 13, 2007 | 37.74 | 37.98 | 37.58 | 37.89 | 879,130 | +0.02(+0.06%) |
Jul 12, 2007 | 37.77 | 37.98 | 37.45 | 37.87 | 2,248,540 | +0.14(+0.38%) |
Jul 11, 2007 | 37.11 | 37.75 | 37.06 | 37.72 | 2,394,568 | +0.49(+1.30%) |
Jul 10, 2007 | 37.62 | 37.98 | 37.07 | 37.24 | 3,314,610 | -0.36(-0.94%) |
Jul 09, 2007 | 37.64 | 37.76 | 37.38 | 37.59 | 2,607,565 | -0.09(-0.25%) |
Jul 06, 2007 | 37.69 | 37.81 | 37.34 | 37.69 | 1,738,935 | +0.00(+0.00%) |
Jul 05, 2007 | 38.72 | 38.72 | 37.37 | 37.69 | 2,160,983 | -0.91(-2.35%) |
Jul 03, 2007 | 38.25 | 38.59 | 37.84 | 38.59 | 758,894 | +0.45(+1.18%) |
Jul 02, 2007 | 38.24 | 38.64 | 37.94 | 38.14 | 1,357,392 | +0.08(+0.21%) |
Jun 29, 2007 | 38.54 | 38.69 | 37.91 | 38.06 | 1,562,628 | -0.46(-1.20%) |
Jun 28, 2007 | 38.60 | 38.91 | 38.26 | 38.53 | 1,096,122 | -0.07(-0.19%) |
Jun 27, 2007 | 38.15 | 38.74 | 37.78 | 38.60 | 1,237,807 | +0.12(+0.30%) |
Jun 26, 2007 | 38.82 | 38.83 | 38.22 | 38.48 | 1,418,521 | +0.01(+0.02%) |
Jun 25, 2007 | 38.67 | 39.27 | 38.36 | 38.48 | 1,258,843 | -0.17(-0.43%) |
Jun 22, 2007 | 38.78 | 39.01 | 38.25 | 38.64 | 1,962,037 | -0.49(-1.24%) |
Jun 21, 2007 | 38.44 | 39.14 | 38.28 | 39.13 | 1,154,211 | +0.69(+1.79%) |
Jun 20, 2007 | 38.97 | 39.37 | 38.34 | 38.44 | 1,247,172 | -0.38(-0.97%) |
Jun 19, 2007 | 38.65 | 39.00 | 38.34 | 38.82 | 1,023,512 | +0.17(+0.43%) |
Jun 18, 2007 | 39.24 | 39.45 | 38.48 | 38.65 | 1,827,502 | -1.04(-2.61%) |
Jun 15, 2007 | 39.64 | 39.88 | 39.23 | 39.69 | 2,795,962 | +0.49(+1.26%) |
Jun 14, 2007 | 38.43 | 39.38 | 38.22 | 39.20 | 1,704,427 | +0.77(+2.00%) |
Jun 13, 2007 | 37.35 | 38.45 | 37.14 | 38.43 | 1,557,206 | +1.10(+2.95%) |
Jun 12, 2007 | 37.88 | 38.29 | 37.31 | 37.33 | 1,452,481 | -0.85(-2.22%) |
Jun 11, 2007 | 37.85 | 38.40 | 37.43 | 38.17 | 1,526,215 | +0.20(+0.52%) |
Jun 08, 2007 | 37.25 | 38.02 | 36.85 | 37.98 | 1,925,745 | +0.80(+2.14%) |
Jun 07, 2007 | 37.54 | 37.85 | 37.12 | 37.18 | 2,292,090 | -0.31(-0.83%) |
Jun 06, 2007 | 38.04 | 38.22 | 36.96 | 37.49 | 1,484,275 | -0.66(-1.73%) |
Jun 05, 2007 | 38.88 | 38.95 | 37.90 | 38.15 | 1,573,644 | -0.73(-1.88%) |
Jun 04, 2007 | 39.30 | 39.32 | 38.63 | 38.88 | 1,761,970 | -0.46(-1.16%) |
Jun 01, 2007 | 39.25 | 39.85 | 39.05 | 39.34 | 1,823,905 | +0.07(+0.18%) |
May 31, 2007 | 38.01 | 39.40 | 38.01 | 39.27 | 3,190,032 | +1.28(+3.36%) |
May 30, 2007 | 37.36 | 37.99 | 37.09 | 37.99 | 1,782,419 | +0.57(+1.53%) |
May 29, 2007 | 37.00 | 37.52 | 36.96 | 37.42 | 1,290,319 | +0.39(+1.06%) |
May 25, 2007 | 37.01 | 37.38 | 36.92 | 37.03 | 874,107 | +0.07(+0.18%) |
May 24, 2007 | 37.91 | 38.27 | 36.67 | 36.96 | 1,845,343 | -0.83(-2.21%) |
May 23, 2007 | 37.90 | 38.46 | 37.77 | 37.80 | 2,097,450 | +0.04(+0.12%) |
May 22, 2007 | 37.80 | 38.35 | 37.63 | 37.75 | 1,275,043 | -0.27(-0.71%) |
May 21, 2007 | 37.90 | 38.17 | 37.58 | 38.02 | 1,220,396 | +0.07(+0.19%) |
May 18, 2007 | 37.87 | 38.23 | 37.54 | 37.95 | 2,152,762 | +0.17(+0.44%) |
May 17, 2007 | 38.33 | 38.42 | 37.76 | 37.78 | 1,099,363 | -0.70(-1.83%) |
May 16, 2007 | 38.46 | 38.71 | 37.94 | 38.48 | 1,307,522 | +0.27(+0.70%) |
May 15, 2007 | 38.56 | 38.85 | 38.06 | 38.22 | 1,073,865 | -0.29(-0.75%) |
May 14, 2007 | 38.83 | 39.22 | 38.06 | 38.51 | 1,124,971 | -0.34(-0.88%) |
May 11, 2007 | 38.73 | 39.14 | 38.25 | 38.85 | 1,314,058 | -0.02(-0.06%) |
May 10, 2007 | 40.34 | 40.41 | 38.67 | 38.87 | 1,603,700 | -1.54(-3.82%) |
May 09, 2007 | 40.56 | 40.82 | 40.14 | 40.41 | 1,664,094 | -0.40(-0.98%) |
May 08, 2007 | 40.21 | 40.96 | 39.90 | 40.81 | 1,657,141 | +0.41(+1.00%) |
May 07, 2007 | 40.54 | 40.85 | 40.09 | 40.41 | 1,211,654 | +0.32(+0.80%) |
May 04, 2007 | 40.52 | 40.59 | 39.76 | 40.09 | 930,864 | -0.19(-0.47%) |
May 03, 2007 | 40.30 | 40.70 | 39.95 | 40.27 | 1,425,481 | +0.22(+0.56%) |
May 02, 2007 | 39.86 | 40.47 | 39.20 | 40.05 | 2,011,191 | +0.99(+2.52%) |