Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.32 | 36.61 | 34.69 | 34.78 | 269,234 | -0.54(-1.53%) |
Jul 30, 2007 | 35.24 | 35.61 | 34.46 | 35.32 | 199,604 | +0.19(+0.55%) |
Jul 27, 2007 | 36.35 | 36.50 | 35.04 | 35.13 | 320,295 | -1.31(-3.59%) |
Jul 26, 2007 | 37.10 | 37.20 | 35.97 | 36.43 | 275,234 | -1.19(-3.17%) |
Jul 25, 2007 | 38.20 | 38.40 | 36.97 | 37.63 | 144,580 | -0.41(-1.07%) |
Jul 24, 2007 | 39.08 | 39.16 | 37.79 | 38.03 | 240,816 | -1.56(-3.95%) |
Jul 23, 2007 | 39.74 | 40.40 | 39.44 | 39.60 | 112,879 | -0.07(-0.18%) |
Jul 20, 2007 | 40.36 | 40.36 | 38.93 | 39.67 | 189,867 | -0.79(-1.94%) |
Jul 19, 2007 | 40.45 | 40.63 | 40.09 | 40.45 | 92,839 | +0.19(+0.46%) |
Jul 18, 2007 | 40.19 | 40.45 | 39.91 | 40.27 | 136,088 | -0.11(-0.26%) |
Jul 17, 2007 | 40.00 | 41.04 | 39.96 | 40.37 | 140,277 | +0.42(+1.06%) |
Jul 16, 2007 | 40.02 | 40.71 | 39.88 | 39.95 | 190,320 | -0.11(-0.29%) |
Jul 13, 2007 | 40.36 | 40.36 | 39.83 | 40.06 | 68,836 | -0.47(-1.15%) |
Jul 12, 2007 | 39.97 | 40.66 | 39.88 | 40.53 | 136,541 | +0.73(+1.84%) |
Jul 11, 2007 | 39.70 | 40.06 | 39.66 | 39.80 | 241,608 | +0.04(+0.09%) |
Jul 10, 2007 | 39.27 | 39.85 | 39.26 | 39.76 | 286,896 | +0.07(+0.18%) |
Jul 09, 2007 | 38.93 | 39.75 | 38.73 | 39.69 | 187,716 | +0.70(+1.79%) |
Jul 06, 2007 | 38.95 | 39.36 | 38.73 | 39.00 | 83,668 | +0.12(+0.32%) |
Jul 05, 2007 | 39.05 | 39.07 | 38.21 | 38.87 | 136,315 | -0.18(-0.45%) |
Jul 03, 2007 | 39.15 | 39.36 | 38.61 | 39.05 | 99,632 | -0.05(-0.14%) |
Jul 02, 2007 | 38.07 | 39.13 | 37.56 | 39.10 | 224,739 | +1.31(+3.46%) |
Jun 29, 2007 | 39.30 | 39.30 | 37.46 | 37.79 | 287,122 | -1.29(-3.30%) |
Jun 28, 2007 | 38.72 | 39.74 | 38.54 | 39.08 | 145,599 | +0.42(+1.07%) |
Jun 27, 2007 | 37.36 | 38.77 | 37.36 | 38.67 | 207,869 | +0.96(+2.55%) |
Jun 26, 2007 | 37.86 | 38.34 | 37.31 | 37.71 | 368,753 | -0.15(-0.40%) |
Jun 25, 2007 | 38.86 | 39.22 | 37.56 | 37.86 | 364,111 | -1.04(-2.68%) |
Jun 22, 2007 | 37.85 | 38.90 | 37.63 | 38.90 | 721,995 | +1.05(+2.78%) |
Jun 21, 2007 | 37.10 | 37.95 | 36.49 | 37.85 | 310,219 | +0.57(+1.52%) |
Jun 20, 2007 | 37.55 | 38.47 | 37.22 | 37.28 | 223,040 | -0.26(-0.68%) |
Jun 19, 2007 | 36.79 | 37.68 | 36.35 | 37.54 | 191,452 | +0.66(+1.80%) |
Jun 18, 2007 | 37.81 | 37.82 | 36.70 | 36.88 | 146,052 | -0.90(-2.39%) |
Jun 15, 2007 | 37.85 | 38.22 | 37.71 | 37.78 | 239,004 | +0.76(+2.05%) |
Jun 14, 2007 | 36.78 | 37.18 | 36.25 | 37.02 | 221,908 | +0.30(+0.82%) |
Jun 13, 2007 | 35.07 | 36.87 | 35.07 | 36.72 | 258,251 | +1.71(+4.90%) |
Jun 12, 2007 | 35.47 | 35.62 | 34.61 | 35.00 | 208,888 | -0.69(-1.93%) |
Jun 11, 2007 | 35.67 | 35.90 | 35.33 | 35.69 | 108,123 | -0.13(-0.37%) |
Jun 08, 2007 | 35.46 | 35.90 | 35.24 | 35.82 | 90,914 | +0.25(+0.70%) |
Jun 07, 2007 | 36.29 | 36.50 | 35.51 | 35.58 | 190,773 | -0.49(-1.37%) |
Jun 06, 2007 | 36.43 | 36.43 | 35.39 | 36.07 | 202,661 | -0.43(-1.19%) |
Jun 05, 2007 | 36.65 | 36.65 | 35.90 | 36.50 | 203,227 | -0.28(-0.77%) |
Jun 04, 2007 | 36.57 | 36.90 | 36.52 | 36.79 | 132,918 | -0.05(-0.14%) |
Jun 01, 2007 | 36.30 | 37.27 | 36.30 | 36.84 | 178,885 | +0.15(+0.41%) |
May 31, 2007 | 37.32 | 37.32 | 36.48 | 36.69 | 235,947 | -0.49(-1.33%) |
May 30, 2007 | 36.08 | 37.45 | 35.95 | 37.18 | 262,554 | +0.82(+2.26%) |
May 29, 2007 | 35.68 | 36.39 | 35.43 | 36.36 | 248,401 | +0.75(+2.11%) |
May 25, 2007 | 35.63 | 35.97 | 35.39 | 35.61 | 136,768 | +0.19(+0.55%) |
May 24, 2007 | 36.83 | 36.83 | 35.39 | 35.42 | 165,072 | -1.06(-2.91%) |
May 23, 2007 | 36.50 | 36.91 | 36.39 | 36.48 | 152,958 | -0.04(-0.10%) |
May 22, 2007 | 36.21 | 36.61 | 36.12 | 36.51 | 215,455 | +0.30(+0.83%) |
May 21, 2007 | 36.04 | 36.62 | 35.93 | 36.21 | 299,463 | +0.01(+0.02%) |
May 18, 2007 | 35.76 | 36.38 | 35.47 | 36.20 | 201,755 | +0.44(+1.23%) |
May 17, 2007 | 36.03 | 36.20 | 35.70 | 35.76 | 181,829 | -0.28(-0.78%) |
May 16, 2007 | 34.61 | 36.12 | 34.61 | 36.05 | 405,888 | +1.47(+4.27%) |
May 15, 2007 | 35.19 | 35.46 | 34.57 | 34.57 | 170,054 | -0.59(-1.68%) |
May 14, 2007 | 35.24 | 35.68 | 34.92 | 35.16 | 274,215 | +0.05(+0.15%) |
May 11, 2007 | 34.31 | 35.18 | 34.31 | 35.11 | 204,925 | +1.06(+3.11%) |
May 10, 2007 | 34.67 | 34.79 | 34.05 | 34.05 | 350,185 | -0.89(-2.55%) |
May 09, 2007 | 34.67 | 35.17 | 34.42 | 34.94 | 204,812 | +0.16(+0.46%) |
May 08, 2007 | 34.40 | 35.00 | 33.92 | 34.78 | 262,554 | +0.16(+0.46%) |
May 07, 2007 | 34.10 | 34.67 | 34.09 | 34.62 | 144,580 | +0.54(+1.58%) |
May 04, 2007 | 34.87 | 34.90 | 33.86 | 34.08 | 183,980 | -0.79(-2.25%) |
May 03, 2007 | 35.33 | 35.46 | 34.71 | 34.87 | 570,282 | +1.17(+3.49%) |
May 02, 2007 | 32.64 | 33.86 | 32.57 | 33.70 | 308,634 | +1.10(+3.39%) |