Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.30 | 36.46 | 35.61 | 35.71 | 2,564,639 | -0.39(-1.08%) |
Jul 30, 2007 | 35.55 | 36.22 | 35.07 | 36.10 | 2,257,241 | +0.64(+1.79%) |
Jul 27, 2007 | 35.63 | 36.09 | 35.25 | 35.46 | 2,910,743 | -0.54(-1.51%) |
Jul 26, 2007 | 36.47 | 36.67 | 35.68 | 36.00 | 3,055,969 | -0.76(-2.08%) |
Jul 25, 2007 | 37.05 | 37.17 | 36.49 | 36.77 | 2,606,902 | -0.28(-0.76%) |
Jul 24, 2007 | 37.30 | 37.94 | 36.89 | 37.05 | 2,316,992 | -0.25(-0.68%) |
Jul 23, 2007 | 37.31 | 37.73 | 37.15 | 37.30 | 2,135,240 | +0.25(+0.66%) |
Jul 20, 2007 | 36.99 | 37.22 | 36.61 | 37.06 | 1,747,295 | +0.04(+0.11%) |
Jul 19, 2007 | 37.04 | 37.14 | 36.75 | 37.01 | 1,373,307 | -0.01(-0.02%) |
Jul 18, 2007 | 36.75 | 37.09 | 36.75 | 37.02 | 1,225,281 | +0.05(+0.14%) |
Jul 17, 2007 | 37.04 | 37.29 | 36.91 | 36.97 | 1,013,245 | -0.12(-0.32%) |
Jul 16, 2007 | 37.06 | 37.60 | 36.96 | 37.09 | 1,646,082 | -0.05(-0.14%) |
Jul 13, 2007 | 36.86 | 37.23 | 36.66 | 37.14 | 953,802 | +0.28(+0.76%) |
Jul 12, 2007 | 36.46 | 36.86 | 36.38 | 36.86 | 1,471,568 | +0.48(+1.33%) |
Jul 11, 2007 | 35.87 | 36.38 | 35.68 | 36.38 | 1,453,972 | +0.59(+1.66%) |
Jul 10, 2007 | 36.05 | 36.22 | 35.69 | 35.78 | 1,478,550 | -0.36(-1.01%) |
Jul 09, 2007 | 35.89 | 36.29 | 35.84 | 36.15 | 1,195,703 | +0.04(+0.12%) |
Jul 06, 2007 | 36.00 | 36.15 | 35.83 | 36.11 | 1,440,174 | +0.11(+0.31%) |
Jul 05, 2007 | 36.39 | 36.51 | 35.98 | 36.00 | 1,533,116 | -0.59(-1.60%) |
Jul 03, 2007 | 36.59 | 36.70 | 36.51 | 36.58 | 445,897 | -0.01(-0.02%) |
Jul 02, 2007 | 36.49 | 36.80 | 36.37 | 36.59 | 1,043,454 | +0.38(+1.05%) |
Jun 29, 2007 | 36.33 | 36.79 | 36.08 | 36.21 | 1,399,842 | -0.11(-0.30%) |
Jun 28, 2007 | 36.48 | 36.66 | 36.32 | 36.32 | 1,216,874 | -0.27(-0.74%) |
Jun 27, 2007 | 36.18 | 36.66 | 36.12 | 36.59 | 1,864,373 | +0.31(+0.87%) |
Jun 26, 2007 | 36.17 | 36.45 | 35.91 | 36.28 | 1,992,682 | +0.12(+0.33%) |
Jun 25, 2007 | 36.28 | 36.71 | 36.00 | 36.16 | 1,622,024 | -0.15(-0.42%) |
Jun 22, 2007 | 36.63 | 36.88 | 36.21 | 36.31 | 2,265,928 | -0.46(-1.25%) |
Jun 21, 2007 | 36.61 | 36.77 | 36.22 | 36.77 | 1,221,058 | +0.15(+0.42%) |
Jun 20, 2007 | 37.18 | 37.77 | 36.61 | 36.61 | 1,832,177 | +0.14(+0.40%) |
Jun 19, 2007 | 36.89 | 36.89 | 36.39 | 36.47 | 1,501,616 | -0.53(-1.42%) |
Jun 18, 2007 | 37.02 | 37.26 | 37.00 | 37.00 | 1,016,448 | +0.00(+0.00%) |
Jun 15, 2007 | 37.65 | 37.67 | 36.95 | 37.00 | 1,084,376 | +0.04(+0.11%) |
Jun 14, 2007 | 36.93 | 37.43 | 36.82 | 36.95 | 1,097,349 | -0.10(-0.27%) |
Jun 13, 2007 | 36.35 | 37.06 | 36.28 | 37.06 | 1,282,029 | +0.81(+2.22%) |
Jun 12, 2007 | 36.17 | 36.86 | 36.17 | 36.25 | 2,280,787 | +0.56(+1.57%) |
Jun 11, 2007 | 35.27 | 35.96 | 35.24 | 35.69 | 1,390,525 | +0.21(+0.60%) |
Jun 08, 2007 | 35.33 | 35.48 | 34.87 | 35.48 | 2,744,086 | +0.21(+0.60%) |
Jun 07, 2007 | 35.83 | 36.12 | 35.27 | 35.27 | 2,414,191 | -0.14(-0.38%) |
Jun 06, 2007 | 36.12 | 36.12 | 35.21 | 35.40 | 1,778,401 | -0.72(-2.00%) |
Jun 05, 2007 | 36.34 | 36.48 | 36.11 | 36.12 | 878,350 | -0.21(-0.58%) |
Jun 04, 2007 | 36.49 | 36.56 | 36.27 | 36.33 | 1,026,236 | -0.18(-0.49%) |
Jun 01, 2007 | 36.59 | 36.75 | 36.28 | 36.51 | 1,321,300 | -0.08(-0.21%) |
May 31, 2007 | 36.62 | 37.05 | 36.58 | 36.59 | 984,371 | -0.03(-0.09%) |
May 30, 2007 | 36.55 | 36.67 | 36.31 | 36.62 | 1,171,952 | +0.05(+0.14%) |
May 29, 2007 | 36.96 | 37.11 | 36.48 | 36.57 | 861,250 | -0.21(-0.58%) |
May 25, 2007 | 36.61 | 37.06 | 36.59 | 36.78 | 717,257 | +0.36(+0.98%) |
May 24, 2007 | 37.06 | 37.23 | 36.40 | 36.43 | 930,712 | -0.64(-1.72%) |
May 23, 2007 | 37.16 | 37.48 | 37.01 | 37.06 | 1,114,331 | -0.08(-0.21%) |
May 22, 2007 | 37.07 | 37.30 | 36.90 | 37.14 | 1,349,367 | +0.04(+0.11%) |
May 21, 2007 | 37.23 | 37.45 | 37.05 | 37.10 | 927,999 | -0.18(-0.48%) |
May 18, 2007 | 37.31 | 37.52 | 37.17 | 37.28 | 1,242,404 | +0.04(+0.11%) |
May 17, 2007 | 37.35 | 37.56 | 37.22 | 37.23 | 878,402 | -0.25(-0.68%) |
May 16, 2007 | 37.36 | 37.58 | 37.25 | 37.49 | 1,336,159 | +0.14(+0.36%) |
May 15, 2007 | 36.58 | 37.83 | 36.22 | 37.35 | 2,667,320 | +1.13(+3.11%) |
May 14, 2007 | 35.88 | 36.29 | 35.82 | 36.22 | 1,460,812 | +0.35(+0.97%) |
May 11, 2007 | 35.64 | 35.98 | 35.51 | 35.88 | 1,257,971 | +0.45(+1.27%) |
May 10, 2007 | 35.66 | 35.78 | 35.31 | 35.43 | 1,444,066 | -0.24(-0.67%) |
May 09, 2007 | 35.61 | 35.93 | 35.43 | 35.66 | 1,687,155 | -0.02(-0.05%) |
May 08, 2007 | 36.17 | 36.31 | 35.50 | 35.68 | 1,590,301 | -0.71(-1.96%) |
May 07, 2007 | 36.26 | 36.78 | 36.26 | 36.39 | 892,384 | +0.14(+0.37%) |
May 04, 2007 | 36.76 | 36.76 | 36.00 | 36.26 | 1,510,354 | -0.37(-1.02%) |
May 03, 2007 | 36.32 | 36.67 | 36.32 | 36.63 | 1,477,930 | +0.42(+1.17%) |
May 02, 2007 | 35.83 | 36.42 | 35.83 | 36.21 | 2,474,312 | +0.37(+1.04%) |