Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.64 | 34.90 | 34.13 | 34.21 | 3,360,140 | -0.55(-1.59%) |
Jul 30, 2007 | 34.53 | 35.00 | 34.02 | 34.77 | 2,864,057 | +0.88(+2.60%) |
Jul 27, 2007 | 34.08 | 34.60 | 33.71 | 33.88 | 4,513,955 | +0.18(+0.53%) |
Jul 26, 2007 | 33.71 | 33.97 | 33.00 | 33.71 | 5,148,112 | -0.56(-1.64%) |
Jul 25, 2007 | 34.26 | 34.45 | 33.71 | 34.27 | 3,435,502 | -0.14(-0.41%) |
Jul 24, 2007 | 35.04 | 35.16 | 34.15 | 34.41 | 3,511,280 | -1.33(-3.72%) |
Jul 23, 2007 | 35.28 | 35.82 | 35.25 | 35.74 | 2,344,041 | +0.79(+2.26%) |
Jul 20, 2007 | 35.15 | 35.30 | 34.82 | 34.95 | 2,554,538 | -0.94(-2.63%) |
Jul 19, 2007 | 35.68 | 35.98 | 35.58 | 35.89 | 1,991,055 | +0.22(+0.62%) |
Jul 18, 2007 | 34.96 | 35.67 | 34.91 | 35.67 | 2,510,045 | +0.61(+1.74%) |
Jul 17, 2007 | 35.17 | 35.41 | 34.96 | 35.06 | 2,377,833 | -0.55(-1.56%) |
Jul 16, 2007 | 36.14 | 36.24 | 35.27 | 35.62 | 3,793,016 | -1.13(-3.07%) |
Jul 13, 2007 | 35.97 | 36.83 | 35.88 | 36.75 | 4,143,609 | -0.93(-2.47%) |
Jul 12, 2007 | 37.45 | 37.74 | 37.32 | 37.68 | 2,425,555 | +0.27(+0.72%) |
Jul 11, 2007 | 36.66 | 37.45 | 36.65 | 37.41 | 4,739,897 | +1.00(+2.75%) |
Jul 10, 2007 | 36.31 | 36.64 | 36.26 | 36.41 | 3,461,009 | -0.36(-0.99%) |
Jul 09, 2007 | 36.26 | 36.90 | 36.29 | 36.77 | 3,869,752 | +0.55(+1.51%) |
Jul 06, 2007 | 35.98 | 36.35 | 35.87 | 36.22 | 2,928,503 | +0.62(+1.74%) |
Jul 05, 2007 | 35.33 | 35.75 | 35.27 | 35.60 | 2,332,777 | +0.43(+1.21%) |
Jul 03, 2007 | 34.94 | 35.18 | 34.92 | 35.18 | 1,252,276 | -0.20(-0.56%) |
Jul 02, 2007 | 34.89 | 35.45 | 34.84 | 35.38 | 2,496,950 | +0.60(+1.74%) |
Jun 29, 2007 | 34.90 | 35.04 | 34.48 | 34.77 | 2,660,138 | -0.01(-0.02%) |
Jun 28, 2007 | 34.50 | 34.96 | 34.47 | 34.78 | 4,376,633 | +0.12(+0.35%) |
Jun 27, 2007 | 33.88 | 34.66 | 33.79 | 34.66 | 3,107,178 | +0.63(+1.86%) |
Jun 26, 2007 | 33.92 | 34.29 | 33.95 | 34.03 | 4,955,603 | +0.13(+0.38%) |
Jun 25, 2007 | 34.11 | 34.28 | 33.86 | 33.90 | 3,246,711 | -0.36(-1.04%) |
Jun 22, 2007 | 34.32 | 34.43 | 33.98 | 34.25 | 2,321,936 | -0.20(-0.58%) |
Jun 21, 2007 | 34.09 | 34.57 | 33.91 | 34.45 | 3,040,678 | +0.54(+1.59%) |
Jun 20, 2007 | 34.19 | 34.26 | 33.87 | 33.91 | 3,851,167 | -0.53(-1.53%) |
Jun 19, 2007 | 34.04 | 34.57 | 33.84 | 34.44 | 2,665,347 | +0.47(+1.38%) |
Jun 18, 2007 | 33.90 | 34.17 | 33.74 | 33.97 | 2,127,631 | -0.62(-1.79%) |
Jun 15, 2007 | 34.35 | 34.66 | 34.28 | 34.59 | 2,219,996 | +0.38(+1.12%) |
Jun 14, 2007 | 33.58 | 34.36 | 33.58 | 34.20 | 2,875,844 | +0.66(+1.97%) |
Jun 13, 2007 | 33.08 | 33.70 | 32.87 | 33.54 | 2,241,961 | +0.72(+2.21%) |
Jun 12, 2007 | 33.32 | 33.47 | 32.82 | 32.82 | 2,420,355 | -0.75(-2.22%) |
Jun 11, 2007 | 33.17 | 33.92 | 33.08 | 33.57 | 2,676,752 | +0.18(+0.55%) |
Jun 08, 2007 | 33.09 | 33.44 | 32.63 | 33.38 | 4,323,622 | +0.50(+1.53%) |
Jun 07, 2007 | 33.77 | 34.06 | 32.73 | 32.88 | 3,866,655 | -1.23(-3.60%) |
Jun 06, 2007 | 34.50 | 34.56 | 33.96 | 34.11 | 3,022,417 | -1.03(-2.93%) |
Jun 05, 2007 | 34.97 | 35.28 | 34.93 | 35.13 | 3,150,122 | -0.23(-0.66%) |
Jun 04, 2007 | 34.77 | 35.48 | 34.80 | 35.37 | 3,209,399 | -0.04(-0.10%) |
Jun 01, 2007 | 34.89 | 35.40 | 34.81 | 35.40 | 5,525,173 | +0.14(+0.40%) |
May 31, 2007 | 34.37 | 35.49 | 34.40 | 35.26 | 7,660,305 | +1.24(+3.65%) |
May 30, 2007 | 33.20 | 34.04 | 33.20 | 34.02 | 2,450,268 | +0.28(+0.84%) |
May 29, 2007 | 34.01 | 34.01 | 33.59 | 33.74 | 2,572,842 | -0.20(-0.59%) |
May 25, 2007 | 33.56 | 33.98 | 33.47 | 33.93 | 1,822,517 | +1.07(+3.26%) |
May 24, 2007 | 33.67 | 33.81 | 32.64 | 32.86 | 2,946,103 | -0.85(-2.53%) |
May 23, 2007 | 33.54 | 33.91 | 33.41 | 33.71 | 3,025,492 | +0.53(+1.58%) |
May 22, 2007 | 33.25 | 33.35 | 32.88 | 33.19 | 2,839,728 | -0.33(-1.00%) |
May 21, 2007 | 33.37 | 33.63 | 33.26 | 33.52 | 3,215,172 | +0.54(+1.64%) |
May 18, 2007 | 32.70 | 33.10 | 32.63 | 32.98 | 2,350,708 | +0.52(+1.60%) |
May 17, 2007 | 32.09 | 32.59 | 32.07 | 32.46 | 2,938,021 | +0.21(+0.64%) |
May 16, 2007 | 32.38 | 32.46 | 32.00 | 32.26 | 2,706,602 | +0.44(+1.38%) |
May 15, 2007 | 31.70 | 32.34 | 31.65 | 31.82 | 2,126,984 | +0.31(+0.99%) |
May 14, 2007 | 31.64 | 31.80 | 31.40 | 31.51 | 1,736,263 | -0.58(-1.82%) |
May 11, 2007 | 31.16 | 32.13 | 31.25 | 32.09 | 2,792,546 | +1.19(+3.86%) |
May 10, 2007 | 31.41 | 31.48 | 30.76 | 30.89 | 4,475,096 | -0.79(-2.49%) |
May 09, 2007 | 31.21 | 31.74 | 31.16 | 31.68 | 2,431,779 | +0.44(+1.41%) |
May 08, 2007 | 31.29 | 31.46 | 30.90 | 31.24 | 4,260,895 | -0.55(-1.74%) |
May 07, 2007 | 32.97 | 32.91 | 31.73 | 31.80 | 7,579,711 | -1.95(-5.79%) |
May 04, 2007 | 33.53 | 33.93 | 33.64 | 33.75 | 2,447,952 | +0.21(+0.61%) |
May 03, 2007 | 33.13 | 33.65 | 32.72 | 33.54 | 4,136,716 | +0.73(+2.23%) |
May 02, 2007 | 32.87 | 32.96 | 32.66 | 32.81 | 3,272,133 | +0.14(+0.43%) |