Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.28 | 33.44 | 32.54 | 32.54 | 8,230,864 | -0.52(-1.56%) |
Jul 30, 2007 | 32.78 | 33.37 | 32.78 | 33.06 | 7,841,591 | +0.12(+0.37%) |
Jul 27, 2007 | 33.40 | 34.31 | 32.91 | 32.94 | 8,483,247 | -0.80(-2.36%) |
Jul 26, 2007 | 33.61 | 34.10 | 33.13 | 33.74 | 9,234,948 | -0.37(-1.08%) |
Jul 25, 2007 | 34.10 | 34.45 | 33.55 | 34.10 | 9,479,521 | +0.11(+0.34%) |
Jul 24, 2007 | 34.15 | 34.34 | 33.27 | 33.99 | 14,153,194 | -1.12(-3.20%) |
Jul 23, 2007 | 35.66 | 35.70 | 35.09 | 35.11 | 6,253,083 | -0.37(-1.03%) |
Jul 20, 2007 | 35.82 | 35.91 | 35.43 | 35.48 | 7,247,251 | -0.32(-0.88%) |
Jul 19, 2007 | 35.41 | 35.86 | 34.97 | 35.79 | 7,788,742 | +0.58(+1.64%) |
Jul 18, 2007 | 34.73 | 35.39 | 34.47 | 35.21 | 12,394,674 | -0.19(-0.53%) |
Jul 17, 2007 | 32.74 | 35.53 | 32.74 | 35.40 | 30,835,304 | +2.91(+8.96%) |
Jul 16, 2007 | 32.14 | 32.68 | 32.09 | 32.49 | 6,296,144 | +0.32(+0.98%) |
Jul 13, 2007 | 32.90 | 32.91 | 32.14 | 32.18 | 7,817,493 | -0.53(-1.63%) |
Jul 12, 2007 | 32.33 | 32.79 | 32.28 | 32.71 | 9,379,041 | +0.36(+1.12%) |
Jul 11, 2007 | 32.44 | 32.60 | 32.15 | 32.35 | 5,709,426 | -0.23(-0.72%) |
Jul 10, 2007 | 32.61 | 33.00 | 32.46 | 32.58 | 5,688,167 | -0.15(-0.46%) |
Jul 09, 2007 | 32.30 | 33.11 | 32.21 | 32.73 | 7,967,156 | +0.40(+1.24%) |
Jul 06, 2007 | 32.11 | 32.37 | 31.93 | 32.33 | 5,532,907 | +0.13(+0.41%) |
Jul 05, 2007 | 31.52 | 32.25 | 31.41 | 32.20 | 6,280,823 | +0.58(+1.83%) |
Jul 03, 2007 | 31.82 | 31.82 | 31.52 | 31.62 | 2,044,451 | -0.10(-0.31%) |
Jul 02, 2007 | 31.46 | 31.94 | 31.46 | 31.72 | 3,894,572 | +0.23(+0.73%) |
Jun 29, 2007 | 31.80 | 31.84 | 31.28 | 31.49 | 5,714,325 | -0.29(-0.90%) |
Jun 28, 2007 | 31.95 | 32.15 | 31.77 | 31.78 | 6,064,245 | -0.50(-1.56%) |
Jun 27, 2007 | 31.42 | 32.38 | 31.29 | 32.28 | 7,179,494 | +0.83(+2.62%) |
Jun 26, 2007 | 31.87 | 31.97 | 31.28 | 31.46 | 6,565,893 | -0.26(-0.83%) |
Jun 25, 2007 | 31.94 | 32.26 | 31.62 | 31.72 | 6,120,300 | -0.51(-1.58%) |
Jun 22, 2007 | 32.37 | 32.56 | 32.05 | 32.23 | 8,971,813 | -0.28(-0.86%) |
Jun 21, 2007 | 31.55 | 32.55 | 31.54 | 32.51 | 7,642,945 | +0.97(+3.07%) |
Jun 20, 2007 | 31.93 | 31.98 | 31.52 | 31.54 | 4,617,327 | -0.29(-0.90%) |
Jun 19, 2007 | 31.96 | 31.96 | 31.61 | 31.83 | 7,176,576 | -0.18(-0.57%) |
Jun 18, 2007 | 31.96 | 32.25 | 31.91 | 32.01 | 4,601,447 | -0.15(-0.46%) |
Jun 15, 2007 | 31.94 | 32.21 | 31.78 | 32.16 | 10,402,074 | +0.57(+1.80%) |
Jun 14, 2007 | 31.25 | 31.79 | 31.21 | 31.59 | 6,832,458 | +0.38(+1.21%) |
Jun 13, 2007 | 30.97 | 31.40 | 30.97 | 31.21 | 10,310,984 | +0.35(+1.13%) |
Jun 12, 2007 | 30.77 | 31.16 | 30.47 | 30.86 | 9,002,043 | +0.02(+0.06%) |
Jun 11, 2007 | 30.98 | 31.00 | 30.61 | 30.85 | 6,721,206 | -0.13(-0.43%) |
Jun 08, 2007 | 30.32 | 31.03 | 30.32 | 30.98 | 6,667,820 | +0.56(+1.83%) |
Jun 07, 2007 | 30.89 | 31.09 | 30.39 | 30.42 | 12,613,121 | -0.58(-1.87%) |
Jun 06, 2007 | 31.32 | 31.62 | 31.00 | 31.00 | 6,254,442 | -0.37(-1.17%) |
Jun 05, 2007 | 31.52 | 31.72 | 31.13 | 31.37 | 6,636,698 | -0.33(-1.05%) |
Jun 04, 2007 | 31.60 | 31.79 | 31.35 | 31.70 | 6,343,941 | -0.03(-0.09%) |
Jun 01, 2007 | 31.55 | 32.08 | 31.54 | 31.73 | 9,247,364 | +0.22(+0.71%) |
May 31, 2007 | 30.91 | 31.58 | 30.78 | 31.51 | 7,719,576 | +0.61(+1.98%) |
May 30, 2007 | 30.89 | 31.06 | 30.53 | 30.89 | 10,011,891 | -0.32(-1.03%) |
May 29, 2007 | 30.71 | 31.42 | 30.57 | 31.21 | 11,473,519 | +0.46(+1.49%) |
May 25, 2007 | 30.72 | 30.88 | 30.61 | 30.76 | 6,280,008 | +0.08(+0.26%) |
May 24, 2007 | 30.90 | 31.03 | 30.52 | 30.68 | 11,143,169 | -0.10(-0.34%) |
May 23, 2007 | 30.93 | 31.07 | 30.76 | 30.78 | 8,021,669 | -0.19(-0.63%) |
May 22, 2007 | 30.91 | 31.13 | 30.66 | 30.97 | 6,803,811 | +0.32(+1.05%) |
May 21, 2007 | 30.85 | 31.13 | 30.53 | 30.65 | 7,870,620 | -0.09(-0.30%) |
May 18, 2007 | 31.30 | 31.51 | 30.53 | 30.74 | 13,989,539 | -0.54(-1.74%) |
May 17, 2007 | 31.23 | 31.53 | 30.88 | 31.29 | 10,564,810 | -0.01(-0.04%) |
May 16, 2007 | 31.16 | 31.39 | 30.74 | 31.30 | 11,703,700 | -0.30(-0.94%) |
May 15, 2007 | 31.78 | 31.98 | 31.44 | 31.60 | 8,293,025 | -0.14(-0.45%) |
May 14, 2007 | 31.93 | 32.01 | 31.40 | 31.74 | 8,972,675 | -0.06(-0.18%) |
May 11, 2007 | 31.86 | 32.26 | 31.73 | 31.80 | 7,332,679 | +0.18(+0.56%) |
May 10, 2007 | 32.46 | 32.46 | 31.58 | 31.62 | 10,369,210 | -1.00(-3.06%) |
May 09, 2007 | 32.11 | 32.66 | 31.95 | 32.62 | 5,263,856 | +0.35(+1.08%) |
May 08, 2007 | 32.35 | 32.35 | 31.93 | 32.27 | 5,344,364 | -0.27(-0.83%) |
May 07, 2007 | 32.64 | 32.70 | 32.49 | 32.54 | 5,008,421 | -0.05(-0.16%) |
May 04, 2007 | 32.38 | 32.64 | 32.19 | 32.59 | 3,775,024 | +0.28(+0.85%) |
May 03, 2007 | 32.15 | 32.58 | 32.07 | 32.31 | 4,359,265 | +0.08(+0.25%) |
May 02, 2007 | 31.98 | 32.35 | 31.90 | 32.23 | 5,470,489 | +0.21(+0.66%) |