Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.77 | 37.17 | 35.66 | 35.95 | 28,823,508 | -0.23(-0.62%) |
Jul 30, 2007 | 35.50 | 36.46 | 35.10 | 36.18 | 26,344,102 | +1.20(+3.44%) |
Jul 27, 2007 | 35.88 | 35.95 | 34.62 | 34.97 | 36,851,144 | -0.21(-0.61%) |
Jul 26, 2007 | 36.07 | 36.28 | 33.99 | 35.19 | 43,852,292 | -2.37(-6.31%) |
Jul 25, 2007 | 37.54 | 38.00 | 36.18 | 37.56 | 30,412,578 | +0.20(+0.53%) |
Jul 24, 2007 | 39.08 | 39.57 | 36.94 | 37.36 | 25,554,226 | -2.09(-5.30%) |
Jul 23, 2007 | 39.12 | 39.49 | 38.76 | 39.45 | 12,855,311 | +0.88(+2.27%) |
Jul 20, 2007 | 38.86 | 38.90 | 38.15 | 38.58 | 14,598,754 | -0.43(-1.10%) |
Jul 19, 2007 | 39.10 | 39.28 | 38.88 | 39.01 | 14,469,778 | +0.46(+1.20%) |
Jul 18, 2007 | 38.33 | 38.59 | 37.96 | 38.54 | 14,399,848 | -0.02(-0.06%) |
Jul 17, 2007 | 38.38 | 38.64 | 38.16 | 38.56 | 10,648,825 | +0.35(+0.92%) |
Jul 16, 2007 | 38.52 | 38.55 | 37.87 | 38.21 | 13,430,262 | -0.34(-0.89%) |
Jul 13, 2007 | 38.43 | 38.76 | 38.07 | 38.56 | 11,035,954 | +0.25(+0.65%) |
Jul 12, 2007 | 37.38 | 38.41 | 37.37 | 38.31 | 14,726,329 | +1.25(+3.37%) |
Jul 11, 2007 | 36.23 | 37.14 | 36.23 | 37.06 | 12,834,419 | +0.64(+1.75%) |
Jul 10, 2007 | 36.52 | 36.74 | 36.21 | 36.42 | 18,487,778 | -0.54(-1.45%) |
Jul 09, 2007 | 36.74 | 37.22 | 36.70 | 36.96 | 10,824,840 | +0.27(+0.72%) |
Jul 06, 2007 | 36.48 | 36.70 | 36.18 | 36.69 | 12,782,110 | +0.58(+1.61%) |
Jul 05, 2007 | 35.84 | 36.18 | 35.67 | 36.11 | 13,885,026 | +0.26(+0.73%) |
Jul 03, 2007 | 35.84 | 36.04 | 35.48 | 35.85 | 7,979,121 | +0.31(+0.86%) |
Jul 02, 2007 | 35.01 | 35.66 | 35.00 | 35.55 | 11,420,970 | +0.83(+2.38%) |
Jun 29, 2007 | 34.64 | 35.04 | 34.28 | 34.72 | 14,418,064 | +0.26(+0.75%) |
Jun 28, 2007 | 34.64 | 34.96 | 34.44 | 34.46 | 14,099,970 | +0.07(+0.20%) |
Jun 27, 2007 | 33.47 | 34.39 | 33.32 | 34.39 | 12,961,562 | +0.60(+1.77%) |
Jun 26, 2007 | 34.63 | 34.63 | 33.72 | 33.79 | 14,235,013 | -0.41(-1.19%) |
Jun 25, 2007 | 34.22 | 34.91 | 33.86 | 34.20 | 14,873,224 | -0.40(-1.16%) |
Jun 22, 2007 | 35.01 | 35.03 | 34.31 | 34.60 | 14,341,958 | -0.64(-1.81%) |
Jun 21, 2007 | 34.77 | 35.43 | 34.36 | 35.24 | 15,991,435 | +0.60(+1.75%) |
Jun 20, 2007 | 35.65 | 35.77 | 34.51 | 34.64 | 17,096,284 | -0.80(-2.25%) |
Jun 19, 2007 | 35.42 | 35.66 | 35.29 | 35.43 | 10,826,255 | -0.14(-0.38%) |
Jun 18, 2007 | 35.81 | 35.81 | 35.23 | 35.57 | 13,941,280 | +0.15(+0.42%) |
Jun 15, 2007 | 35.08 | 35.47 | 35.07 | 35.42 | 14,261,822 | +0.91(+2.64%) |
Jun 14, 2007 | 34.06 | 34.55 | 34.04 | 34.51 | 12,632,577 | +0.93(+2.76%) |
Jun 13, 2007 | 33.14 | 33.79 | 33.00 | 33.58 | 14,153,029 | +0.62(+1.87%) |
Jun 12, 2007 | 33.33 | 33.54 | 32.67 | 32.97 | 21,637,474 | -0.51(-1.52%) |
Jun 11, 2007 | 33.06 | 33.73 | 32.85 | 33.48 | 13,914,609 | +0.55(+1.68%) |
Jun 08, 2007 | 32.11 | 33.13 | 31.80 | 32.92 | 21,080,284 | +1.15(+3.61%) |
Jun 07, 2007 | 33.01 | 33.31 | 31.40 | 31.78 | 24,233,954 | -1.31(-3.96%) |
Jun 06, 2007 | 33.47 | 33.57 | 32.70 | 33.09 | 22,761,574 | -0.92(-2.69%) |
Jun 05, 2007 | 34.13 | 34.24 | 33.66 | 34.00 | 12,889,336 | -0.28(-0.82%) |
Jun 04, 2007 | 34.03 | 34.47 | 33.96 | 34.28 | 10,737,243 | -0.31(-0.90%) |
Jun 01, 2007 | 34.03 | 34.73 | 34.03 | 34.60 | 14,684,669 | +1.08(+3.22%) |
May 31, 2007 | 33.75 | 33.97 | 33.38 | 33.52 | 10,197,289 | +0.06(+0.17%) |
May 30, 2007 | 31.94 | 33.47 | 31.75 | 33.46 | 14,926,031 | +0.59(+1.81%) |
May 29, 2007 | 33.35 | 33.49 | 32.45 | 32.87 | 15,027,322 | +0.16(+0.50%) |
May 25, 2007 | 32.28 | 32.75 | 32.22 | 32.70 | 10,699,852 | +0.96(+3.03%) |
May 24, 2007 | 32.62 | 33.04 | 31.53 | 31.74 | 22,788,172 | -1.17(-3.56%) |
May 23, 2007 | 33.29 | 33.62 | 32.78 | 32.91 | 11,506,036 | -0.15(-0.46%) |
May 22, 2007 | 33.65 | 33.63 | 33.06 | 33.06 | 15,930,131 | -0.29(-0.86%) |
May 21, 2007 | 33.17 | 33.74 | 33.07 | 33.35 | 29,932,806 | +0.33(+0.99%) |
May 18, 2007 | 32.61 | 33.06 | 32.44 | 33.02 | 13,653,465 | +0.38(+1.16%) |
May 17, 2007 | 32.49 | 32.98 | 32.23 | 32.65 | 16,562,704 | -0.03(-0.09%) |
May 16, 2007 | 32.09 | 32.82 | 31.84 | 32.67 | 19,477,176 | +1.01(+3.18%) |
May 15, 2007 | 31.29 | 31.87 | 31.18 | 31.67 | 18,039,672 | +0.46(+1.47%) |
May 14, 2007 | 31.37 | 31.62 | 30.94 | 31.21 | 13,668,015 | -0.27(-0.84%) |
May 11, 2007 | 30.95 | 31.52 | 30.94 | 31.48 | 13,743,206 | +0.66(+2.15%) |
May 10, 2007 | 31.53 | 31.69 | 30.68 | 30.81 | 20,589,090 | -0.89(-2.80%) |
May 09, 2007 | 30.80 | 31.75 | 30.76 | 31.70 | 15,461,865 | +0.71(+2.28%) |
May 08, 2007 | 30.72 | 31.00 | 30.29 | 31.00 | 14,877,382 | +0.07(+0.24%) |
May 07, 2007 | 30.92 | 31.08 | 30.77 | 30.92 | 9,223,426 | -0.10(-0.33%) |
May 04, 2007 | 31.02 | 31.24 | 30.80 | 31.02 | 7,646,016 | +0.21(+0.70%) |
May 03, 2007 | 30.67 | 30.83 | 30.45 | 30.81 | 10,721,718 | +0.51(+1.70%) |
May 02, 2007 | 29.90 | 30.41 | 29.89 | 30.29 | 13,825,455 | +0.62(+2.08%) |