Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.61 | 34.61 | 32.01 | 32.46 | 2,544,407 | +2.11(+6.96%) |
Jul 30, 2007 | 30.04 | 30.66 | 29.68 | 30.35 | 893,981 | +0.23(+0.78%) |
Jul 27, 2007 | 30.63 | 30.85 | 29.65 | 30.12 | 1,118,314 | -0.64(-2.08%) |
Jul 26, 2007 | 31.58 | 31.86 | 30.34 | 30.76 | 1,288,561 | -1.49(-4.61%) |
Jul 25, 2007 | 32.67 | 32.81 | 31.73 | 32.25 | 680,512 | -0.20(-0.61%) |
Jul 24, 2007 | 32.51 | 32.97 | 32.16 | 32.45 | 1,126,070 | -0.18(-0.56%) |
Jul 23, 2007 | 33.13 | 33.27 | 32.51 | 32.63 | 588,166 | -0.44(-1.33%) |
Jul 20, 2007 | 33.29 | 33.55 | 32.90 | 33.07 | 1,060,988 | -0.29(-0.88%) |
Jul 19, 2007 | 33.66 | 33.67 | 33.16 | 33.36 | 457,681 | +0.21(+0.63%) |
Jul 18, 2007 | 33.82 | 33.82 | 32.92 | 33.16 | 995,341 | -0.93(-2.74%) |
Jul 17, 2007 | 34.78 | 34.80 | 34.06 | 34.09 | 462,535 | -0.61(-1.77%) |
Jul 16, 2007 | 34.89 | 34.95 | 34.53 | 34.70 | 372,732 | -0.17(-0.50%) |
Jul 13, 2007 | 34.78 | 34.89 | 34.34 | 34.88 | 511,308 | -0.04(-0.12%) |
Jul 12, 2007 | 35.13 | 35.53 | 34.68 | 34.92 | 443,234 | +0.03(+0.10%) |
Jul 11, 2007 | 35.31 | 35.36 | 34.76 | 34.89 | 613,593 | -0.55(-1.56%) |
Jul 10, 2007 | 36.51 | 36.51 | 35.34 | 35.44 | 540,549 | -1.21(-3.30%) |
Jul 09, 2007 | 36.76 | 37.17 | 36.06 | 36.65 | 906,693 | +1.99(+5.74%) |
Jul 06, 2007 | 35.17 | 35.25 | 34.56 | 34.66 | 403,245 | -0.29(-0.84%) |
Jul 05, 2007 | 35.21 | 35.21 | 34.50 | 34.96 | 318,990 | -0.19(-0.54%) |
Jul 03, 2007 | 35.25 | 35.30 | 34.98 | 35.15 | 152,213 | +0.03(+0.10%) |
Jul 02, 2007 | 35.06 | 35.19 | 34.89 | 35.11 | 347,537 | +0.21(+0.60%) |
Jun 29, 2007 | 35.43 | 35.61 | 34.89 | 34.90 | 701,315 | -0.54(-1.51%) |
Jun 28, 2007 | 35.21 | 36.91 | 35.21 | 35.44 | 530,378 | -0.29(-0.80%) |
Jun 27, 2007 | 35.30 | 35.93 | 35.26 | 35.73 | 635,536 | +0.29(+0.83%) |
Jun 26, 2007 | 35.79 | 36.00 | 35.43 | 35.43 | 850,062 | -0.35(-0.97%) |
Jun 25, 2007 | 35.83 | 36.07 | 35.47 | 35.78 | 597,181 | -0.05(-0.14%) |
Jun 22, 2007 | 35.85 | 36.15 | 35.67 | 35.83 | 472,898 | -0.23(-0.65%) |
Jun 21, 2007 | 35.82 | 36.16 | 35.48 | 36.06 | 476,404 | +0.03(+0.07%) |
Jun 20, 2007 | 36.19 | 36.70 | 35.97 | 36.04 | 430,983 | -0.01(-0.02%) |
Jun 19, 2007 | 35.82 | 36.22 | 35.51 | 36.05 | 528,991 | -0.03(-0.10%) |
Jun 18, 2007 | 36.25 | 36.37 | 35.80 | 36.08 | 363,602 | -0.23(-0.62%) |
Jun 15, 2007 | 35.86 | 36.54 | 35.67 | 36.31 | 728,822 | +0.77(+2.17%) |
Jun 14, 2007 | 35.07 | 35.62 | 35.04 | 35.53 | 572,679 | +0.43(+1.23%) |
Jun 13, 2007 | 35.05 | 35.36 | 35.03 | 35.10 | 592,789 | +0.18(+0.52%) |
Jun 12, 2007 | 35.47 | 35.58 | 34.80 | 34.92 | 832,032 | -0.66(-1.85%) |
Jun 11, 2007 | 35.15 | 35.68 | 35.04 | 35.58 | 556,880 | +0.29(+0.81%) |
Jun 08, 2007 | 35.26 | 35.34 | 34.89 | 35.29 | 818,509 | -0.02(-0.05%) |
Jun 07, 2007 | 36.12 | 36.22 | 35.31 | 35.31 | 1,242,558 | -0.88(-2.44%) |
Jun 06, 2007 | 36.56 | 36.62 | 36.02 | 36.19 | 576,146 | -0.56(-1.53%) |
Jun 05, 2007 | 36.82 | 36.93 | 36.12 | 36.76 | 436,184 | -0.28(-0.75%) |
Jun 04, 2007 | 37.10 | 37.34 | 36.70 | 37.03 | 278,538 | -0.27(-0.72%) |
Jun 01, 2007 | 36.52 | 37.40 | 36.66 | 37.30 | 625,382 | +0.79(+2.16%) |
May 31, 2007 | 36.73 | 37.34 | 36.38 | 36.51 | 1,514,393 | -0.22(-0.59%) |
May 30, 2007 | 34.75 | 37.26 | 34.75 | 36.73 | 1,354,551 | +1.61(+4.58%) |
May 29, 2007 | 35.04 | 35.40 | 34.91 | 35.12 | 440,592 | +0.07(+0.20%) |
May 25, 2007 | 34.93 | 35.35 | 34.79 | 35.05 | 676,466 | +0.16(+0.45%) |
May 24, 2007 | 35.39 | 35.60 | 34.75 | 34.89 | 639,829 | -0.38(-1.08%) |
May 23, 2007 | 35.45 | 35.63 | 35.15 | 35.28 | 367,069 | -0.14(-0.39%) |
May 22, 2007 | 35.05 | 35.52 | 35.05 | 35.41 | 336,673 | +0.36(+1.04%) |
May 21, 2007 | 34.52 | 35.36 | 34.52 | 35.05 | 504,720 | +0.53(+1.53%) |
May 18, 2007 | 34.28 | 34.83 | 34.24 | 34.52 | 498,248 | +0.06(+0.18%) |
May 17, 2007 | 34.61 | 34.76 | 34.19 | 34.46 | 545,634 | -0.29(-0.85%) |
May 16, 2007 | 34.48 | 34.80 | 33.98 | 34.76 | 626,200 | +0.42(+1.21%) |
May 15, 2007 | 34.44 | 34.89 | 34.19 | 34.34 | 857,921 | -0.10(-0.30%) |
May 14, 2007 | 34.54 | 34.72 | 34.35 | 34.44 | 286,628 | -0.02(-0.05%) |
May 11, 2007 | 34.64 | 34.71 | 34.34 | 34.46 | 350,808 | -0.16(-0.47%) |
May 10, 2007 | 35.00 | 35.17 | 34.27 | 34.63 | 656,472 | -0.54(-1.53%) |
May 09, 2007 | 35.20 | 35.46 | 34.88 | 35.16 | 378,675 | -0.20(-0.56%) |
May 08, 2007 | 35.49 | 35.49 | 34.72 | 35.36 | 576,262 | -0.29(-0.83%) |
May 07, 2007 | 36.08 | 36.35 | 35.60 | 35.66 | 501,253 | -0.42(-1.17%) |
May 04, 2007 | 36.10 | 36.18 | 35.91 | 36.08 | 469,470 | +0.13(+0.36%) |
May 03, 2007 | 37.21 | 37.20 | 35.81 | 35.95 | 564,820 | +0.05(+0.14%) |
May 02, 2007 | 35.84 | 36.03 | 35.48 | 35.90 | 624,530 | -0.05(-0.14%) |