Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.01 | 39.86 | 39.01 | 39.18 | 2,070,940 | +0.47(+1.22%) |
Jul 30, 2007 | 37.95 | 39.06 | 37.60 | 38.71 | 4,444,608 | +1.67(+4.50%) |
Jul 27, 2007 | 39.20 | 39.65 | 37.05 | 37.05 | 3,193,698 | -2.20(-5.59%) |
Jul 26, 2007 | 36.69 | 40.01 | 36.69 | 39.24 | 6,560,646 | +4.91(+14.30%) |
Jul 25, 2007 | 35.15 | 35.15 | 33.09 | 34.33 | 2,267,759 | -0.71(-2.01%) |
Jul 24, 2007 | 35.72 | 35.97 | 34.99 | 35.04 | 858,084 | -1.11(-3.06%) |
Jul 23, 2007 | 36.16 | 36.31 | 35.98 | 36.15 | 1,019,808 | +0.08(+0.22%) |
Jul 20, 2007 | 36.65 | 36.93 | 35.98 | 36.07 | 1,083,884 | -0.77(-2.10%) |
Jul 19, 2007 | 37.15 | 37.19 | 36.72 | 36.84 | 778,196 | +0.06(+0.16%) |
Jul 18, 2007 | 35.95 | 36.80 | 35.86 | 36.78 | 828,600 | +0.73(+2.04%) |
Jul 17, 2007 | 35.81 | 36.37 | 35.43 | 36.05 | 1,077,456 | +0.08(+0.22%) |
Jul 16, 2007 | 35.70 | 36.22 | 35.52 | 35.97 | 602,226 | +0.02(+0.05%) |
Jul 13, 2007 | 36.23 | 36.56 | 35.51 | 35.95 | 841,864 | -0.28(-0.78%) |
Jul 12, 2007 | 35.79 | 36.34 | 35.63 | 36.23 | 819,492 | +0.42(+1.18%) |
Jul 11, 2007 | 34.72 | 35.82 | 34.48 | 35.81 | 1,250,196 | +0.87(+2.50%) |
Jul 10, 2007 | 35.53 | 35.77 | 34.82 | 34.94 | 969,682 | -0.92(-2.57%) |
Jul 09, 2007 | 36.26 | 36.35 | 35.34 | 35.86 | 1,365,900 | +0.02(+0.05%) |
Jul 06, 2007 | 35.52 | 35.90 | 35.49 | 35.84 | 573,520 | +0.43(+1.22%) |
Jul 05, 2007 | 34.86 | 35.57 | 34.74 | 35.41 | 843,048 | +0.73(+2.09%) |
Jul 03, 2007 | 35.06 | 35.18 | 34.61 | 34.69 | 461,081 | -0.43(-1.23%) |
Jul 02, 2007 | 34.70 | 35.19 | 34.24 | 35.12 | 1,421,303 | +0.81(+2.37%) |
Jun 29, 2007 | 33.97 | 34.41 | 33.81 | 34.30 | 1,006,033 | +0.32(+0.95%) |
Jun 28, 2007 | 33.62 | 34.04 | 33.55 | 33.98 | 1,040,214 | +0.41(+1.23%) |
Jun 27, 2007 | 32.65 | 33.59 | 32.38 | 33.57 | 1,815,452 | +0.60(+1.81%) |
Jun 26, 2007 | 32.93 | 33.78 | 32.79 | 32.97 | 1,839,225 | +0.16(+0.48%) |
Jun 25, 2007 | 32.47 | 32.95 | 32.35 | 32.81 | 1,403,958 | +0.26(+0.81%) |
Jun 22, 2007 | 32.88 | 33.16 | 32.17 | 32.55 | 1,087,761 | -0.51(-1.54%) |
Jun 21, 2007 | 32.93 | 33.49 | 32.39 | 33.06 | 653,717 | +0.10(+0.30%) |
Jun 20, 2007 | 33.16 | 33.51 | 32.93 | 32.96 | 967,975 | -0.19(-0.56%) |
Jun 19, 2007 | 32.98 | 33.27 | 32.63 | 33.15 | 1,166,121 | +0.00(+0.00%) |
Jun 18, 2007 | 33.08 | 33.34 | 32.65 | 33.15 | 910,123 | -0.07(-0.21%) |
Jun 15, 2007 | 33.03 | 33.52 | 32.87 | 33.22 | 1,192,037 | +0.36(+1.10%) |
Jun 14, 2007 | 31.97 | 33.00 | 31.86 | 32.85 | 1,591,798 | +0.76(+2.38%) |
Jun 13, 2007 | 32.15 | 32.42 | 31.95 | 32.09 | 1,218,056 | +0.13(+0.40%) |
Jun 12, 2007 | 31.80 | 32.40 | 31.55 | 31.96 | 1,066,946 | -0.04(-0.12%) |
Jun 11, 2007 | 32.81 | 33.25 | 31.93 | 32.00 | 1,592,263 | -0.61(-1.86%) |
Jun 08, 2007 | 32.93 | 33.30 | 32.18 | 32.61 | 1,259,970 | +0.19(+0.57%) |
Jun 07, 2007 | 33.17 | 33.32 | 32.20 | 32.42 | 1,369,981 | -0.76(-2.30%) |
Jun 06, 2007 | 33.07 | 33.38 | 32.96 | 33.19 | 1,251,216 | +0.11(+0.33%) |
Jun 05, 2007 | 32.86 | 33.32 | 32.63 | 33.08 | 1,140,613 | +0.02(+0.06%) |
Jun 04, 2007 | 33.18 | 33.37 | 32.70 | 33.06 | 1,114,391 | -0.32(-0.97%) |
Jun 01, 2007 | 33.32 | 33.77 | 33.22 | 33.38 | 1,143,941 | +0.06(+0.18%) |
May 31, 2007 | 33.32 | 33.82 | 33.06 | 33.32 | 1,538,435 | -0.13(-0.38%) |
May 30, 2007 | 32.78 | 33.48 | 32.58 | 33.45 | 2,839,239 | +0.67(+2.03%) |
May 29, 2007 | 32.85 | 33.08 | 32.59 | 32.78 | 755,443 | +0.17(+0.51%) |
May 25, 2007 | 32.44 | 32.88 | 32.31 | 32.62 | 688,102 | +0.42(+1.31%) |
May 24, 2007 | 32.86 | 33.08 | 31.98 | 32.20 | 982,484 | -0.54(-1.65%) |
May 23, 2007 | 32.80 | 32.98 | 32.24 | 32.73 | 1,358,834 | -0.05(-0.15%) |
May 22, 2007 | 32.79 | 32.87 | 32.49 | 32.78 | 1,236,727 | +0.05(+0.15%) |
May 21, 2007 | 32.34 | 32.83 | 32.23 | 32.73 | 1,293,763 | +0.46(+1.43%) |
May 18, 2007 | 32.23 | 32.45 | 32.05 | 32.27 | 1,246,121 | +0.13(+0.40%) |
May 17, 2007 | 31.95 | 32.24 | 31.89 | 32.15 | 1,094,087 | -0.01(-0.03%) |
May 16, 2007 | 32.12 | 32.34 | 31.83 | 32.16 | 1,176,733 | +0.10(+0.31%) |
May 15, 2007 | 32.45 | 32.62 | 31.96 | 32.06 | 921,143 | -0.37(-1.15%) |
May 14, 2007 | 32.47 | 32.80 | 32.23 | 32.43 | 1,144,082 | -0.04(-0.12%) |
May 11, 2007 | 31.68 | 32.67 | 31.66 | 32.47 | 1,794,819 | +0.74(+2.35%) |
May 10, 2007 | 32.21 | 32.25 | 31.43 | 31.73 | 1,039,317 | -0.56(-1.73%) |
May 09, 2007 | 31.75 | 32.49 | 31.67 | 32.28 | 1,224,279 | +0.43(+1.35%) |
May 08, 2007 | 31.75 | 31.91 | 31.51 | 31.85 | 1,228,055 | +0.08(+0.25%) |
May 07, 2007 | 31.32 | 31.90 | 31.24 | 31.77 | 1,078,961 | +0.49(+1.57%) |
May 04, 2007 | 31.09 | 31.44 | 30.92 | 31.28 | 968,180 | +0.15(+0.47%) |
May 03, 2007 | 31.04 | 31.36 | 30.61 | 31.14 | 2,065,403 | +0.21(+0.67%) |
May 02, 2007 | 29.84 | 31.30 | 29.65 | 30.93 | 2,848,003 | +1.04(+3.48%) |