Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.98 | 32.06 | 31.08 | 31.11 | 579,945 | -0.70(-2.20%) |
Jul 30, 2007 | 31.79 | 32.02 | 31.19 | 31.81 | 496,335 | +0.12(+0.39%) |
Jul 27, 2007 | 31.71 | 32.09 | 30.85 | 31.69 | 955,062 | +0.00(+0.00%) |
Jul 26, 2007 | 32.84 | 32.95 | 31.16 | 31.69 | 1,254,477 | -1.43(-4.30%) |
Jul 25, 2007 | 32.89 | 33.49 | 32.82 | 33.11 | 628,045 | +0.30(+0.91%) |
Jul 24, 2007 | 34.05 | 34.05 | 32.61 | 32.82 | 945,861 | -1.21(-3.55%) |
Jul 23, 2007 | 34.18 | 34.18 | 33.77 | 34.03 | 784,774 | -0.09(-0.27%) |
Jul 20, 2007 | 34.25 | 34.43 | 33.96 | 34.12 | 676,145 | -0.20(-0.60%) |
Jul 19, 2007 | 34.34 | 34.73 | 34.25 | 34.32 | 811,730 | +0.01(+0.02%) |
Jul 18, 2007 | 33.92 | 34.61 | 33.89 | 34.32 | 1,152,950 | -0.56(-1.60%) |
Jul 17, 2007 | 34.90 | 35.34 | 34.85 | 34.87 | 248,248 | -0.04(-0.12%) |
Jul 16, 2007 | 34.95 | 35.25 | 34.81 | 34.92 | 298,124 | -0.16(-0.46%) |
Jul 13, 2007 | 35.29 | 35.41 | 35.03 | 35.08 | 236,626 | -0.33(-0.94%) |
Jul 12, 2007 | 34.94 | 35.41 | 34.92 | 35.41 | 568,969 | +0.67(+1.93%) |
Jul 11, 2007 | 34.78 | 34.90 | 34.54 | 34.74 | 617,876 | -0.09(-0.27%) |
Jul 10, 2007 | 35.62 | 35.62 | 34.82 | 34.84 | 501,661 | -0.82(-2.29%) |
Jul 09, 2007 | 36.13 | 36.18 | 35.54 | 35.65 | 559,607 | -0.48(-1.32%) |
Jul 06, 2007 | 36.06 | 36.53 | 35.93 | 36.13 | 475,513 | -0.03(-0.09%) |
Jul 05, 2007 | 36.13 | 36.37 | 35.81 | 36.16 | 413,370 | +0.01(+0.02%) |
Jul 03, 2007 | 35.68 | 36.16 | 35.61 | 36.16 | 304,580 | +0.55(+1.55%) |
Jul 02, 2007 | 35.44 | 35.74 | 35.12 | 35.60 | 657,583 | +0.16(+0.45%) |
Jun 29, 2007 | 35.23 | 35.60 | 34.67 | 35.44 | 5,267,126 | +0.31(+0.88%) |
Jun 28, 2007 | 35.13 | 35.38 | 35.09 | 35.13 | 850,791 | +0.06(+0.18%) |
Jun 27, 2007 | 35.69 | 35.77 | 35.03 | 35.07 | 1,108,562 | -0.65(-1.82%) |
Jun 26, 2007 | 35.74 | 35.90 | 35.23 | 35.72 | 1,159,407 | +1.04(+3.00%) |
Jun 25, 2007 | 35.19 | 35.45 | 34.64 | 34.68 | 944,247 | +0.46(+1.36%) |
Jun 22, 2007 | 34.37 | 34.63 | 33.94 | 34.22 | 699,550 | -0.25(-0.74%) |
Jun 21, 2007 | 34.32 | 34.65 | 34.32 | 34.47 | 249,055 | +0.11(+0.31%) |
Jun 20, 2007 | 34.84 | 34.88 | 34.36 | 34.37 | 233,075 | -0.52(-1.49%) |
Jun 19, 2007 | 35.12 | 35.35 | 34.87 | 34.89 | 463,246 | -0.32(-0.90%) |
Jun 18, 2007 | 35.26 | 35.52 | 34.95 | 35.20 | 207,088 | -0.04(-0.11%) |
Jun 15, 2007 | 35.18 | 35.46 | 34.92 | 35.24 | 460,179 | +0.44(+1.26%) |
Jun 14, 2007 | 34.95 | 35.11 | 34.71 | 34.80 | 328,630 | -0.19(-0.55%) |
Jun 13, 2007 | 34.92 | 35.12 | 34.51 | 34.99 | 524,420 | +0.13(+0.37%) |
Jun 12, 2007 | 34.82 | 34.99 | 34.38 | 34.86 | 454,045 | -0.13(-0.37%) |
Jun 11, 2007 | 34.69 | 35.18 | 34.66 | 34.99 | 327,984 | +0.20(+0.59%) |
Jun 08, 2007 | 34.40 | 34.82 | 34.38 | 34.79 | 305,710 | +0.36(+1.04%) |
Jun 07, 2007 | 34.71 | 34.95 | 34.42 | 34.43 | 275,365 | -0.45(-1.28%) |
Jun 06, 2007 | 34.60 | 35.01 | 34.58 | 34.87 | 301,675 | +0.05(+0.14%) |
Jun 05, 2007 | 35.16 | 35.20 | 34.57 | 34.82 | 302,643 | -0.53(-1.49%) |
Jun 04, 2007 | 35.65 | 35.65 | 35.08 | 35.35 | 380,120 | -0.37(-1.02%) |
Jun 01, 2007 | 35.03 | 35.95 | 35.03 | 35.72 | 520,385 | +0.72(+2.07%) |
May 31, 2007 | 35.18 | 35.24 | 34.70 | 34.99 | 216,289 | -0.09(-0.25%) |
May 30, 2007 | 34.60 | 35.14 | 34.59 | 35.08 | 128,643 | +0.23(+0.66%) |
May 29, 2007 | 34.79 | 34.86 | 34.47 | 34.85 | 276,656 | +0.12(+0.36%) |
May 25, 2007 | 34.81 | 34.81 | 34.45 | 34.73 | 226,296 | -0.07(-0.20%) |
May 24, 2007 | 35.23 | 35.53 | 34.71 | 34.79 | 243,406 | -0.53(-1.49%) |
May 23, 2007 | 35.18 | 35.56 | 35.00 | 35.32 | 225,166 | +0.12(+0.33%) |
May 22, 2007 | 34.78 | 35.30 | 34.32 | 35.20 | 159,311 | +0.35(+1.01%) |
May 21, 2007 | 34.48 | 35.12 | 34.40 | 34.85 | 146,560 | +0.35(+1.01%) |
May 18, 2007 | 34.51 | 34.69 | 34.27 | 34.50 | 138,973 | +0.04(+0.13%) |
May 17, 2007 | 34.45 | 34.55 | 34.41 | 34.46 | 219,355 | -0.01(-0.04%) |
May 16, 2007 | 34.12 | 34.47 | 33.88 | 34.47 | 168,350 | +0.50(+1.46%) |
May 15, 2007 | 34.65 | 34.86 | 33.97 | 33.98 | 214,675 | -0.68(-1.97%) |
May 14, 2007 | 34.85 | 34.90 | 34.62 | 34.66 | 205,313 | -0.27(-0.76%) |
May 11, 2007 | 34.69 | 34.99 | 34.55 | 34.92 | 144,300 | +0.51(+1.48%) |
May 10, 2007 | 34.43 | 34.61 | 34.22 | 34.42 | 290,537 | -0.19(-0.54%) |
May 09, 2007 | 34.37 | 34.73 | 34.32 | 34.60 | 134,293 | -0.04(-0.11%) |
May 08, 2007 | 34.64 | 34.69 | 34.19 | 34.64 | 142,847 | -0.07(-0.21%) |
May 07, 2007 | 35.06 | 35.06 | 34.64 | 34.71 | 129,127 | -0.38(-1.09%) |
May 04, 2007 | 34.98 | 35.14 | 34.76 | 35.10 | 377,860 | +0.07(+0.19%) |
May 03, 2007 | 34.50 | 35.09 | 34.37 | 35.03 | 384,801 | +0.58(+1.69%) |
May 02, 2007 | 34.12 | 34.64 | 34.10 | 34.45 | 130,903 | +0.28(+0.82%) |