Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.34 | 33.60 | 33.00 | 33.05 | 3,255,545 | -0.07(-0.22%) |
Jul 30, 2007 | 32.95 | 33.18 | 32.53 | 33.12 | 4,135,962 | +0.22(+0.65%) |
Jul 27, 2007 | 33.19 | 33.31 | 32.88 | 32.91 | 3,854,847 | -0.25(-0.76%) |
Jul 26, 2007 | 33.90 | 34.05 | 33.10 | 33.16 | 5,152,491 | -0.90(-2.63%) |
Jul 25, 2007 | 34.07 | 34.29 | 33.91 | 34.05 | 3,630,253 | +0.04(+0.11%) |
Jul 24, 2007 | 33.82 | 34.39 | 33.79 | 34.02 | 4,272,183 | +0.11(+0.34%) |
Jul 23, 2007 | 34.31 | 34.40 | 33.71 | 33.90 | 3,850,296 | -0.39(-1.15%) |
Jul 20, 2007 | 34.65 | 34.69 | 34.24 | 34.30 | 5,409,765 | -0.44(-1.26%) |
Jul 19, 2007 | 34.95 | 35.49 | 34.31 | 34.73 | 7,023,125 | -1.07(-2.98%) |
Jul 18, 2007 | 35.89 | 36.07 | 35.59 | 35.80 | 1,999,713 | -0.16(-0.44%) |
Jul 17, 2007 | 36.35 | 36.35 | 35.88 | 35.96 | 1,998,582 | -0.28(-0.77%) |
Jul 16, 2007 | 36.65 | 36.67 | 36.18 | 36.24 | 2,457,935 | -0.39(-1.08%) |
Jul 13, 2007 | 36.24 | 36.77 | 36.22 | 36.63 | 2,474,442 | +0.21(+0.57%) |
Jul 12, 2007 | 36.26 | 36.50 | 36.11 | 36.43 | 1,964,181 | +0.17(+0.47%) |
Jul 11, 2007 | 35.92 | 36.27 | 35.84 | 36.25 | 2,034,625 | +0.35(+0.98%) |
Jul 10, 2007 | 36.06 | 36.27 | 35.90 | 35.90 | 1,829,682 | -0.47(-1.28%) |
Jul 09, 2007 | 36.53 | 36.56 | 36.29 | 36.37 | 1,438,733 | -0.06(-0.18%) |
Jul 06, 2007 | 36.07 | 36.56 | 35.95 | 36.43 | 1,068,340 | +0.28(+0.77%) |
Jul 05, 2007 | 36.26 | 36.53 | 36.07 | 36.15 | 1,053,859 | -0.14(-0.40%) |
Jul 03, 2007 | 36.49 | 36.56 | 36.20 | 36.30 | 453,905 | -0.18(-0.49%) |
Jul 02, 2007 | 36.45 | 36.54 | 36.33 | 36.48 | 890,514 | +0.19(+0.51%) |
Jun 29, 2007 | 36.54 | 36.70 | 36.24 | 36.29 | 1,372,624 | -0.24(-0.65%) |
Jun 28, 2007 | 36.70 | 36.77 | 36.46 | 36.53 | 1,403,565 | -0.17(-0.47%) |
Jun 27, 2007 | 35.74 | 36.84 | 35.71 | 36.70 | 2,418,892 | +0.92(+2.56%) |
Jun 26, 2007 | 35.95 | 36.25 | 35.78 | 35.78 | 1,522,272 | -0.17(-0.48%) |
Jun 25, 2007 | 35.96 | 36.17 | 35.89 | 35.95 | 1,235,477 | +0.02(+0.06%) |
Jun 22, 2007 | 35.95 | 36.22 | 35.93 | 35.93 | 2,370,800 | -0.30(-0.83%) |
Jun 21, 2007 | 36.21 | 36.27 | 35.99 | 36.23 | 1,471,079 | +0.02(+0.06%) |
Jun 20, 2007 | 36.63 | 36.79 | 36.21 | 36.21 | 1,134,485 | -0.32(-0.88%) |
Jun 19, 2007 | 36.66 | 36.67 | 36.44 | 36.53 | 775,992 | -0.15(-0.41%) |
Jun 18, 2007 | 36.69 | 37.12 | 36.66 | 36.68 | 1,434,811 | +0.07(+0.20%) |
Jun 15, 2007 | 36.65 | 36.73 | 36.53 | 36.61 | 1,335,772 | +0.09(+0.26%) |
Jun 14, 2007 | 36.59 | 36.69 | 36.48 | 36.52 | 1,358,927 | -0.18(-0.49%) |
Jun 13, 2007 | 36.64 | 36.70 | 36.40 | 36.70 | 1,742,669 | +0.42(+1.15%) |
Jun 12, 2007 | 36.49 | 36.70 | 36.27 | 36.28 | 1,957,346 | -0.49(-1.35%) |
Jun 11, 2007 | 36.72 | 37.01 | 36.70 | 36.78 | 1,782,005 | +0.06(+0.18%) |
Jun 08, 2007 | 36.23 | 36.72 | 36.23 | 36.71 | 1,250,263 | +0.50(+1.39%) |
Jun 07, 2007 | 36.35 | 36.87 | 36.20 | 36.21 | 2,364,662 | -0.26(-0.71%) |
Jun 06, 2007 | 37.68 | 36.98 | 36.47 | 36.47 | 1,936,702 | -0.60(-1.62%) |
Jun 05, 2007 | 37.46 | 37.47 | 36.91 | 37.07 | 1,428,115 | -0.39(-1.05%) |
Jun 04, 2007 | 37.82 | 37.90 | 37.39 | 37.46 | 1,521,017 | -0.56(-1.47%) |
Jun 01, 2007 | 37.84 | 38.10 | 37.81 | 38.02 | 1,480,982 | +0.24(+0.63%) |
May 31, 2007 | 37.56 | 37.94 | 37.56 | 37.79 | 1,372,737 | -0.04(-0.09%) |
May 30, 2007 | 37.34 | 37.82 | 37.10 | 37.82 | 1,397,911 | +0.48(+1.29%) |
May 29, 2007 | 37.53 | 37.65 | 37.26 | 37.34 | 907,672 | -0.14(-0.38%) |
May 25, 2007 | 37.35 | 37.53 | 37.28 | 37.49 | 919,947 | +0.27(+0.73%) |
May 24, 2007 | 37.29 | 37.44 | 37.21 | 37.21 | 1,418,351 | -0.08(-0.21%) |
May 23, 2007 | 37.39 | 37.49 | 37.22 | 37.29 | 1,284,585 | -0.19(-0.52%) |
May 22, 2007 | 37.32 | 37.61 | 37.29 | 37.49 | 1,529,247 | +0.20(+0.54%) |
May 21, 2007 | 37.03 | 37.62 | 36.96 | 37.29 | 2,668,196 | +0.17(+0.46%) |
May 18, 2007 | 37.16 | 37.28 | 37.04 | 37.11 | 1,499,395 | -0.01(-0.02%) |
May 17, 2007 | 37.49 | 37.51 | 37.09 | 37.12 | 1,696,090 | -0.54(-1.45%) |
May 16, 2007 | 37.32 | 37.67 | 37.28 | 37.67 | 1,018,568 | +0.33(+0.88%) |
May 15, 2007 | 37.51 | 37.70 | 37.31 | 37.34 | 1,454,200 | -0.19(-0.52%) |
May 14, 2007 | 37.67 | 37.74 | 37.39 | 37.53 | 1,750,899 | -0.14(-0.36%) |
May 11, 2007 | 37.87 | 38.00 | 37.44 | 37.67 | 2,044,043 | -0.28(-0.74%) |
May 10, 2007 | 38.00 | 38.34 | 37.58 | 37.94 | 5,745,376 | -1.48(-3.75%) |
May 09, 2007 | 39.66 | 39.68 | 39.31 | 39.42 | 2,166,026 | -0.24(-0.60%) |
May 08, 2007 | 39.91 | 40.07 | 39.53 | 39.66 | 1,183,447 | -0.39(-0.98%) |
May 07, 2007 | 39.89 | 40.07 | 39.83 | 40.05 | 627,572 | +0.23(+0.58%) |
May 04, 2007 | 39.64 | 39.88 | 39.56 | 39.82 | 1,003,642 | +0.20(+0.51%) |
May 03, 2007 | 39.61 | 39.79 | 39.49 | 39.62 | 1,213,154 | +0.02(+0.05%) |
May 02, 2007 | 39.44 | 39.67 | 39.37 | 39.60 | 964,166 | +0.17(+0.44%) |