Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.51 | 32.57 | 32.15 | 32.18 | 4,584,301 | -0.17(-0.54%) |
Jul 30, 2007 | 32.30 | 32.45 | 32.12 | 32.35 | 5,519,460 | +0.09(+0.27%) |
Jul 27, 2007 | 32.49 | 32.82 | 32.00 | 32.27 | 6,265,275 | +0.02(+0.08%) |
Jul 26, 2007 | 32.30 | 32.68 | 32.18 | 32.24 | 7,674,608 | -0.01(-0.02%) |
Jul 25, 2007 | 31.70 | 32.41 | 31.70 | 32.25 | 4,213,359 | +0.09(+0.29%) |
Jul 24, 2007 | 32.25 | 32.40 | 32.08 | 32.15 | 4,673,003 | -0.27(-0.84%) |
Jul 23, 2007 | 32.34 | 32.53 | 32.25 | 32.43 | 2,426,748 | +0.28(+0.87%) |
Jul 20, 2007 | 32.31 | 32.38 | 32.08 | 32.15 | 3,516,788 | -0.27(-0.82%) |
Jul 19, 2007 | 32.18 | 32.46 | 32.13 | 32.41 | 1,808,790 | +0.27(+0.85%) |
Jul 18, 2007 | 31.87 | 32.20 | 31.82 | 32.14 | 4,439,356 | +0.24(+0.74%) |
Jul 17, 2007 | 31.96 | 32.20 | 31.88 | 31.90 | 3,627,281 | -0.37(-1.14%) |
Jul 16, 2007 | 32.39 | 32.49 | 32.26 | 32.27 | 1,820,019 | -0.17(-0.52%) |
Jul 13, 2007 | 32.38 | 32.53 | 32.13 | 32.44 | 2,392,130 | -0.01(-0.04%) |
Jul 12, 2007 | 32.10 | 32.45 | 31.92 | 32.45 | 2,405,816 | +0.47(+1.46%) |
Jul 11, 2007 | 31.87 | 32.05 | 31.83 | 31.99 | 1,956,758 | +0.10(+0.31%) |
Jul 10, 2007 | 32.04 | 32.13 | 31.82 | 31.89 | 1,883,499 | -0.20(-0.64%) |
Jul 09, 2007 | 32.17 | 32.31 | 32.00 | 32.09 | 1,496,913 | -0.01(-0.04%) |
Jul 06, 2007 | 32.14 | 32.14 | 31.81 | 32.10 | 1,955,148 | -0.16(-0.48%) |
Jul 05, 2007 | 31.89 | 32.38 | 31.89 | 32.26 | 2,472,314 | +0.27(+0.85%) |
Jul 03, 2007 | 32.16 | 32.19 | 31.96 | 31.99 | 1,200,332 | -0.16(-0.50%) |
Jul 02, 2007 | 32.19 | 32.38 | 32.10 | 32.15 | 2,505,321 | -0.02(-0.06%) |
Jun 29, 2007 | 32.01 | 32.26 | 31.94 | 32.17 | 3,015,411 | +0.16(+0.48%) |
Jun 28, 2007 | 32.34 | 32.14 | 31.71 | 32.01 | 2,804,219 | +0.09(+0.27%) |
Jun 27, 2007 | 31.97 | 32.23 | 31.89 | 31.92 | 4,236,221 | -0.17(-0.52%) |
Jun 26, 2007 | 32.34 | 32.38 | 31.98 | 32.09 | 3,680,535 | -0.14(-0.44%) |
Jun 25, 2007 | 31.87 | 32.35 | 31.76 | 32.23 | 4,124,119 | +0.34(+1.05%) |
Jun 22, 2007 | 32.19 | 32.30 | 31.86 | 31.90 | 3,116,999 | -0.29(-0.91%) |
Jun 21, 2007 | 32.05 | 32.39 | 32.06 | 32.19 | 2,966,187 | +0.14(+0.45%) |
Jun 20, 2007 | 32.30 | 32.34 | 32.04 | 32.05 | 4,763,491 | -0.20(-0.62%) |
Jun 19, 2007 | 32.25 | 32.36 | 32.17 | 32.25 | 4,616,489 | +0.00(+0.00%) |
Jun 18, 2007 | 32.41 | 32.48 | 32.18 | 32.25 | 3,237,113 | -0.16(-0.48%) |
Jun 15, 2007 | 32.38 | 32.61 | 32.33 | 32.40 | 2,903,338 | +0.04(+0.13%) |
Jun 14, 2007 | 32.33 | 32.45 | 32.26 | 32.36 | 2,682,110 | -0.04(-0.11%) |
Jun 13, 2007 | 32.29 | 32.48 | 32.18 | 32.40 | 3,862,960 | +0.32(+0.99%) |
Jun 12, 2007 | 32.28 | 32.48 | 32.08 | 32.08 | 2,642,502 | -0.50(-1.53%) |
Jun 11, 2007 | 32.32 | 32.66 | 32.14 | 32.58 | 4,959,275 | +0.25(+0.77%) |
Jun 08, 2007 | 32.02 | 32.33 | 31.81 | 32.33 | 3,170,454 | +0.12(+0.39%) |
Jun 07, 2007 | 32.69 | 32.75 | 32.19 | 32.20 | 3,345,795 | -0.65(-1.97%) |
Jun 06, 2007 | 32.85 | 33.01 | 32.69 | 32.85 | 3,099,579 | -0.07(-0.23%) |
Jun 05, 2007 | 33.87 | 33.38 | 32.89 | 32.92 | 5,021,913 | -0.64(-1.91%) |
Jun 04, 2007 | 33.46 | 33.65 | 33.35 | 33.56 | 2,096,354 | -0.17(-0.52%) |
Jun 01, 2007 | 33.57 | 33.80 | 33.54 | 33.74 | 2,950,836 | +0.21(+0.63%) |
May 31, 2007 | 33.51 | 33.62 | 33.25 | 33.53 | 2,247,112 | +0.02(+0.06%) |
May 30, 2007 | 33.22 | 33.51 | 32.95 | 33.51 | 3,024,294 | +0.11(+0.32%) |
May 29, 2007 | 33.22 | 33.78 | 33.20 | 33.40 | 2,284,576 | +0.18(+0.54%) |
May 25, 2007 | 33.17 | 33.46 | 33.16 | 33.22 | 1,509,150 | +0.09(+0.26%) |
May 24, 2007 | 33.00 | 33.52 | 33.07 | 33.13 | 2,306,473 | +0.14(+0.41%) |
May 23, 2007 | 33.36 | 33.38 | 32.99 | 33.00 | 1,489,184 | -0.30(-0.91%) |
May 22, 2007 | 33.28 | 33.41 | 33.12 | 33.30 | 1,258,295 | +0.01(+0.04%) |
May 21, 2007 | 33.25 | 33.38 | 33.18 | 33.29 | 2,165,112 | -0.03(-0.09%) |
May 18, 2007 | 33.12 | 33.35 | 33.09 | 33.32 | 2,127,268 | +0.22(+0.68%) |
May 17, 2007 | 33.28 | 33.27 | 33.05 | 33.10 | 2,464,907 | -0.18(-0.54%) |
May 16, 2007 | 32.92 | 33.31 | 32.90 | 33.28 | 1,751,631 | +0.38(+1.15%) |
May 15, 2007 | 33.10 | 33.16 | 32.87 | 32.90 | 2,256,238 | -0.20(-0.62%) |
May 14, 2007 | 32.96 | 33.26 | 32.89 | 33.10 | 1,863,211 | +0.14(+0.43%) |
May 11, 2007 | 33.10 | 33.10 | 32.80 | 32.96 | 2,170,780 | -0.11(-0.32%) |
May 10, 2007 | 33.48 | 33.49 | 32.74 | 33.07 | 2,469,898 | -0.54(-1.61%) |
May 09, 2007 | 33.35 | 33.63 | 33.35 | 33.61 | 4,172,905 | +0.32(+0.95%) |
May 08, 2007 | 33.02 | 33.44 | 33.02 | 33.29 | 2,199,079 | +0.16(+0.49%) |
May 07, 2007 | 33.05 | 33.22 | 33.02 | 33.13 | 1,042,059 | +0.08(+0.24%) |
May 04, 2007 | 32.83 | 33.10 | 32.69 | 33.05 | 1,647,619 | +0.22(+0.66%) |
May 03, 2007 | 32.89 | 32.92 | 32.54 | 32.83 | 3,271,630 | -0.07(-0.23%) |
May 02, 2007 | 33.13 | 33.13 | 32.73 | 32.90 | 2,545,090 | -0.24(-0.73%) |