Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.36 | 37.47 | 36.16 | 36.17 | 2,844,993 | -0.88(-2.38%) |
Jul 30, 2007 | 35.85 | 37.24 | 35.82 | 37.05 | 2,658,872 | +1.14(+3.17%) |
Jul 27, 2007 | 36.98 | 37.00 | 35.90 | 35.91 | 2,588,466 | -1.04(-2.81%) |
Jul 26, 2007 | 36.58 | 37.23 | 36.24 | 36.95 | 2,984,625 | -0.29(-0.78%) |
Jul 25, 2007 | 37.20 | 37.50 | 37.06 | 37.24 | 2,830,606 | -0.04(-0.10%) |
Jul 24, 2007 | 37.48 | 38.12 | 37.00 | 37.28 | 2,656,653 | -0.18(-0.48%) |
Jul 23, 2007 | 37.63 | 38.25 | 37.40 | 37.46 | 2,469,446 | +0.06(+0.16%) |
Jul 20, 2007 | 37.12 | 37.81 | 36.83 | 37.40 | 3,520,459 | +0.22(+0.59%) |
Jul 19, 2007 | 38.81 | 39.77 | 36.85 | 37.18 | 13,330,179 | +1.88(+5.33%) |
Jul 18, 2007 | 34.85 | 35.47 | 34.61 | 35.30 | 4,500,361 | +0.19(+0.54%) |
Jul 17, 2007 | 34.77 | 35.34 | 34.77 | 35.11 | 2,278,482 | +0.32(+0.92%) |
Jul 16, 2007 | 34.58 | 34.89 | 34.13 | 34.79 | 2,060,613 | +0.37(+1.07%) |
Jul 13, 2007 | 35.35 | 35.49 | 34.36 | 34.42 | 2,985,677 | -1.11(-3.12%) |
Jul 12, 2007 | 35.00 | 35.54 | 34.56 | 35.53 | 2,830,988 | +0.59(+1.69%) |
Jul 11, 2007 | 33.75 | 34.96 | 33.75 | 34.94 | 3,123,842 | +1.15(+3.40%) |
Jul 10, 2007 | 33.99 | 34.22 | 33.73 | 33.79 | 2,263,921 | -0.19(-0.56%) |
Jul 09, 2007 | 33.82 | 34.15 | 33.73 | 33.98 | 2,263,711 | +0.00(+0.00%) |
Jul 06, 2007 | 33.81 | 34.09 | 33.74 | 33.98 | 1,608,788 | +0.11(+0.32%) |
Jul 05, 2007 | 33.90 | 34.01 | 33.55 | 33.87 | 2,825,742 | +0.17(+0.50%) |
Jul 03, 2007 | 33.77 | 33.83 | 33.44 | 33.70 | 1,904,305 | +0.03(+0.09%) |
Jul 02, 2007 | 33.86 | 34.08 | 33.55 | 33.67 | 3,115,956 | +0.00(+0.00%) |
Jun 29, 2007 | 34.00 | 34.00 | 33.46 | 33.67 | 3,336,375 | -0.32(-0.94%) |
Jun 28, 2007 | 33.59 | 34.12 | 33.34 | 33.99 | 2,402,154 | +0.44(+1.31%) |
Jun 27, 2007 | 32.94 | 33.55 | 32.70 | 33.55 | 3,995,723 | +0.51(+1.54%) |
Jun 26, 2007 | 33.01 | 33.11 | 32.65 | 33.04 | 3,318,492 | +0.12(+0.36%) |
Jun 25, 2007 | 33.45 | 33.45 | 32.82 | 32.92 | 3,657,581 | -0.53(-1.58%) |
Jun 22, 2007 | 33.61 | 33.82 | 33.15 | 33.45 | 2,938,096 | -0.37(-1.09%) |
Jun 21, 2007 | 33.63 | 34.00 | 33.56 | 33.82 | 2,741,690 | +0.12(+0.36%) |
Jun 20, 2007 | 33.85 | 34.00 | 33.36 | 33.70 | 3,966,700 | -0.20(-0.59%) |
Jun 19, 2007 | 33.93 | 34.18 | 33.63 | 33.90 | 2,860,600 | -0.04(-0.12%) |
Jun 18, 2007 | 34.29 | 34.43 | 33.88 | 33.94 | 3,078,900 | -0.35(-1.02%) |
Jun 15, 2007 | 34.86 | 34.86 | 34.15 | 34.29 | 3,227,100 | -0.21(-0.61%) |
Jun 14, 2007 | 34.55 | 34.84 | 34.26 | 34.50 | 2,027,000 | -0.02(-0.06%) |
Jun 13, 2007 | 34.20 | 34.53 | 33.99 | 34.52 | 2,424,700 | +0.48(+1.41%) |
Jun 12, 2007 | 33.77 | 34.20 | 33.60 | 34.04 | 3,058,900 | +0.04(+0.12%) |
Jun 11, 2007 | 33.65 | 34.02 | 33.34 | 34.00 | 2,315,127 | +0.38(+1.13%) |
Jun 08, 2007 | 32.50 | 33.65 | 32.50 | 33.62 | 2,617,390 | +0.79(+2.41%) |
Jun 07, 2007 | 33.00 | 33.15 | 32.70 | 32.83 | 3,263,435 | -0.32(-0.97%) |
Jun 06, 2007 | 33.26 | 33.30 | 32.94 | 33.15 | 1,844,214 | -0.16(-0.48%) |
Jun 05, 2007 | 33.40 | 33.40 | 33.02 | 33.31 | 2,255,525 | -0.14(-0.42%) |
Jun 04, 2007 | 33.65 | 33.75 | 33.13 | 33.45 | 1,525,369 | -0.34(-1.01%) |
Jun 01, 2007 | 33.85 | 33.90 | 33.64 | 33.79 | 1,703,422 | +0.18(+0.54%) |
May 31, 2007 | 33.24 | 33.70 | 33.19 | 33.61 | 1,822,078 | +0.40(+1.20%) |
May 30, 2007 | 33.00 | 33.21 | 32.39 | 33.21 | 1,518,459 | +0.15(+0.45%) |
May 29, 2007 | 32.82 | 33.15 | 32.59 | 33.06 | 1,366,955 | +0.19(+0.58%) |
May 25, 2007 | 32.53 | 32.95 | 32.43 | 32.87 | 1,347,876 | +0.39(+1.20%) |
May 24, 2007 | 32.89 | 32.95 | 32.40 | 32.48 | 2,838,894 | -0.52(-1.58%) |
May 23, 2007 | 32.88 | 33.14 | 32.61 | 33.00 | 2,620,028 | +0.09(+0.27%) |
May 22, 2007 | 31.77 | 33.48 | 31.70 | 32.91 | 5,789,348 | +1.68(+5.38%) |
May 21, 2007 | 30.99 | 31.50 | 30.80 | 31.23 | 1,568,239 | +0.51(+1.66%) |
May 18, 2007 | 30.59 | 30.93 | 30.07 | 30.72 | 3,154,231 | +0.24(+0.79%) |
May 17, 2007 | 31.01 | 31.01 | 30.48 | 30.48 | 3,060,511 | -0.62(-1.99%) |
May 16, 2007 | 30.68 | 31.16 | 29.93 | 31.10 | 4,501,277 | +0.43(+1.40%) |
May 15, 2007 | 31.31 | 31.43 | 30.59 | 30.67 | 3,477,684 | -0.63(-2.01%) |
May 14, 2007 | 31.65 | 31.74 | 30.95 | 31.30 | 2,425,098 | -0.35(-1.11%) |
May 11, 2007 | 31.53 | 31.67 | 31.08 | 31.65 | 1,413,324 | +0.51(+1.64%) |
May 10, 2007 | 31.82 | 32.06 | 31.01 | 31.14 | 2,966,226 | -0.68(-2.14%) |
May 09, 2007 | 31.73 | 32.08 | 31.42 | 31.82 | 2,415,110 | +0.07(+0.22%) |
May 08, 2007 | 31.71 | 32.17 | 31.09 | 31.75 | 3,466,307 | -0.08(-0.25%) |
May 07, 2007 | 32.00 | 32.22 | 31.75 | 31.83 | 2,954,874 | -0.07(-0.22%) |
May 04, 2007 | 32.69 | 32.69 | 31.76 | 31.90 | 3,057,811 | -0.60(-1.85%) |
May 03, 2007 | 32.70 | 32.84 | 32.22 | 32.50 | 2,135,030 | -0.34(-1.04%) |
May 02, 2007 | 32.69 | 32.96 | 32.50 | 32.84 | 2,058,089 | +0.25(+0.77%) |