Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.92 | 36.30 | 34.76 | 34.83 | 1,271,088 | -0.99(-2.76%) |
Jul 30, 2007 | 34.80 | 36.19 | 34.80 | 35.82 | 1,373,679 | +0.91(+2.61%) |
Jul 27, 2007 | 35.64 | 35.94 | 34.89 | 34.91 | 1,131,371 | -0.72(-2.02%) |
Jul 26, 2007 | 35.53 | 36.54 | 35.27 | 35.63 | 1,765,791 | -0.32(-0.89%) |
Jul 25, 2007 | 37.15 | 37.63 | 35.30 | 35.95 | 2,241,783 | -0.65(-1.78%) |
Jul 24, 2007 | 37.06 | 37.25 | 36.41 | 36.60 | 1,183,950 | -0.84(-2.24%) |
Jul 23, 2007 | 37.54 | 37.73 | 36.89 | 37.44 | 1,241,957 | +0.36(+0.97%) |
Jul 20, 2007 | 37.32 | 37.67 | 36.86 | 37.08 | 981,802 | -0.30(-0.80%) |
Jul 19, 2007 | 36.35 | 37.85 | 36.33 | 37.38 | 1,993,589 | +1.03(+2.83%) |
Jul 18, 2007 | 35.98 | 36.44 | 35.84 | 36.35 | 1,300,561 | +0.22(+0.61%) |
Jul 17, 2007 | 35.44 | 36.44 | 35.44 | 36.13 | 1,135,078 | +0.71(+2.00%) |
Jul 16, 2007 | 35.60 | 35.88 | 35.38 | 35.42 | 607,819 | -0.22(-0.62%) |
Jul 13, 2007 | 35.50 | 35.95 | 35.44 | 35.64 | 803,831 | +0.14(+0.39%) |
Jul 12, 2007 | 34.94 | 35.58 | 34.78 | 35.50 | 1,043,866 | +0.72(+2.07%) |
Jul 11, 2007 | 34.79 | 35.02 | 34.50 | 34.78 | 768,413 | +0.10(+0.29%) |
Jul 10, 2007 | 34.23 | 35.06 | 34.23 | 34.68 | 833,974 | +0.07(+0.20%) |
Jul 09, 2007 | 34.40 | 34.80 | 34.40 | 34.61 | 757,969 | +0.29(+0.84%) |
Jul 06, 2007 | 34.22 | 34.40 | 34.13 | 34.32 | 715,201 | +0.15(+0.44%) |
Jul 05, 2007 | 34.57 | 34.57 | 33.93 | 34.17 | 940,615 | -0.39(-1.13%) |
Jul 03, 2007 | 34.42 | 34.64 | 34.17 | 34.56 | 505,727 | -0.04(-0.12%) |
Jul 02, 2007 | 34.55 | 35.05 | 34.52 | 34.60 | 534,885 | -0.01(-0.03%) |
Jun 29, 2007 | 35.06 | 35.30 | 34.36 | 34.61 | 926,896 | -0.54(-1.54%) |
Jun 28, 2007 | 35.30 | 35.66 | 35.10 | 35.15 | 690,694 | -0.10(-0.28%) |
Jun 27, 2007 | 34.66 | 35.48 | 34.51 | 35.25 | 1,088,170 | +0.45(+1.29%) |
Jun 26, 2007 | 35.22 | 35.23 | 34.45 | 34.80 | 1,029,156 | -0.29(-0.83%) |
Jun 25, 2007 | 34.40 | 35.72 | 34.40 | 35.09 | 1,548,281 | +0.44(+1.27%) |
Jun 22, 2007 | 35.35 | 35.38 | 34.15 | 34.65 | 1,414,655 | -0.67(-1.90%) |
Jun 21, 2007 | 34.78 | 35.65 | 34.72 | 35.32 | 1,111,327 | +0.56(+1.61%) |
Jun 20, 2007 | 33.95 | 35.29 | 33.90 | 34.76 | 1,871,500 | +0.95(+2.81%) |
Jun 19, 2007 | 33.91 | 34.00 | 33.54 | 33.81 | 726,000 | -0.28(-0.82%) |
Jun 18, 2007 | 34.00 | 34.33 | 33.72 | 34.09 | 462,500 | +0.05(+0.15%) |
Jun 15, 2007 | 33.76 | 34.20 | 33.76 | 34.04 | 777,100 | +0.49(+1.46%) |
Jun 14, 2007 | 33.35 | 33.90 | 33.29 | 33.55 | 332,400 | +0.17(+0.51%) |
Jun 13, 2007 | 33.24 | 33.62 | 33.14 | 33.38 | 578,600 | +0.38(+1.15%) |
Jun 12, 2007 | 32.66 | 33.24 | 32.64 | 33.00 | 943,100 | -0.14(-0.42%) |
Jun 11, 2007 | 33.06 | 33.47 | 32.84 | 33.14 | 476,036 | -0.04(-0.12%) |
Jun 08, 2007 | 32.60 | 33.48 | 32.58 | 33.18 | 968,181 | +0.60(+1.84%) |
Jun 07, 2007 | 33.76 | 34.12 | 32.52 | 32.58 | 1,686,621 | -1.22(-3.61%) |
Jun 06, 2007 | 33.98 | 34.31 | 33.65 | 33.80 | 647,431 | -0.22(-0.65%) |
Jun 05, 2007 | 34.27 | 34.73 | 33.69 | 34.02 | 892,493 | -0.34(-0.99%) |
Jun 04, 2007 | 34.58 | 35.00 | 34.31 | 34.36 | 830,772 | -0.24(-0.69%) |
Jun 01, 2007 | 34.49 | 34.81 | 34.47 | 34.60 | 669,319 | -0.02(-0.06%) |
May 31, 2007 | 34.36 | 34.74 | 34.32 | 34.62 | 691,912 | +0.45(+1.32%) |
May 30, 2007 | 33.94 | 34.24 | 33.70 | 34.17 | 637,222 | -0.05(-0.15%) |
May 29, 2007 | 34.26 | 34.42 | 33.98 | 34.22 | 725,591 | -0.09(-0.26%) |
May 25, 2007 | 34.09 | 34.47 | 33.86 | 34.31 | 589,911 | +0.25(+0.73%) |
May 24, 2007 | 34.81 | 34.97 | 33.88 | 34.06 | 1,166,510 | -0.78(-2.24%) |
May 23, 2007 | 35.29 | 35.41 | 34.79 | 34.84 | 1,043,420 | -0.49(-1.39%) |
May 22, 2007 | 35.63 | 35.97 | 35.15 | 35.33 | 1,660,477 | -0.18(-0.51%) |
May 21, 2007 | 35.06 | 36.50 | 35.06 | 35.51 | 1,723,784 | +0.31(+0.88%) |
May 18, 2007 | 34.74 | 35.46 | 34.58 | 35.20 | 2,049,669 | +0.51(+1.47%) |
May 17, 2007 | 34.17 | 34.98 | 34.12 | 34.69 | 1,422,925 | +0.45(+1.31%) |
May 16, 2007 | 33.94 | 34.29 | 33.92 | 34.24 | 1,005,823 | +0.20(+0.59%) |
May 15, 2007 | 34.02 | 34.49 | 33.76 | 34.04 | 1,546,599 | -0.26(-0.76%) |
May 14, 2007 | 33.84 | 34.38 | 33.50 | 34.30 | 1,753,651 | +0.68(+2.02%) |
May 11, 2007 | 33.11 | 33.72 | 33.02 | 33.62 | 924,118 | +0.17(+0.51%) |
May 10, 2007 | 33.29 | 33.80 | 32.82 | 33.45 | 1,785,150 | +0.09(+0.27%) |
May 09, 2007 | 32.44 | 33.44 | 32.36 | 33.36 | 1,210,048 | +0.75(+2.30%) |
May 08, 2007 | 32.43 | 32.72 | 32.30 | 32.61 | 550,043 | +0.00(+0.00%) |
May 07, 2007 | 32.38 | 32.66 | 32.38 | 32.61 | 746,835 | -0.04(-0.12%) |
May 04, 2007 | 32.54 | 32.76 | 32.38 | 32.65 | 673,552 | +0.14(+0.43%) |
May 03, 2007 | 32.92 | 32.98 | 32.36 | 32.51 | 1,254,423 | -0.42(-1.28%) |
May 02, 2007 | 32.50 | 33.23 | 32.47 | 32.93 | 526,516 | +0.81(+2.51%) |