Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.27 | 33.38 | 32.15 | 32.15 | 86,919,432 | -0.67(-2.05%) |
Jul 30, 2007 | 32.14 | 33.10 | 32.14 | 32.83 | 69,299,888 | +1.04(+3.27%) |
Jul 27, 2007 | 32.38 | 32.61 | 31.60 | 31.78 | 87,972,680 | -0.52(-1.61%) |
Jul 26, 2007 | 33.23 | 33.27 | 31.47 | 32.30 | 136,367,536 | -1.63(-4.80%) |
Jul 25, 2007 | 34.25 | 34.44 | 33.52 | 33.93 | 63,048,716 | +0.19(+0.58%) |
Jul 24, 2007 | 34.68 | 34.75 | 33.67 | 33.74 | 73,733,696 | -1.20(-3.42%) |
Jul 23, 2007 | 34.65 | 34.95 | 34.53 | 34.93 | 48,812,372 | +0.98(+2.89%) |
Jul 20, 2007 | 34.36 | 34.48 | 33.76 | 33.95 | 65,983,796 | -0.22(-0.65%) |
Jul 19, 2007 | 34.08 | 34.42 | 34.08 | 34.17 | 33,700,532 | +0.32(+0.96%) |
Jul 18, 2007 | 33.84 | 34.09 | 33.57 | 33.85 | 47,909,564 | -0.42(-1.22%) |
Jul 17, 2007 | 34.37 | 34.39 | 34.11 | 34.27 | 29,946,518 | -0.01(-0.02%) |
Jul 16, 2007 | 34.37 | 34.49 | 34.13 | 34.28 | 32,872,064 | -0.35(-1.00%) |
Jul 13, 2007 | 34.44 | 34.66 | 34.32 | 34.62 | 33,345,752 | +0.41(+1.21%) |
Jul 12, 2007 | 33.69 | 34.35 | 33.69 | 34.21 | 39,945,660 | +0.73(+2.20%) |
Jul 11, 2007 | 33.38 | 33.58 | 33.11 | 33.48 | 35,596,040 | +0.28(+0.83%) |
Jul 10, 2007 | 33.50 | 33.62 | 33.14 | 33.20 | 55,028,592 | -0.67(-1.98%) |
Jul 09, 2007 | 33.78 | 33.98 | 33.76 | 33.87 | 39,378,036 | +0.32(+0.97%) |
Jul 06, 2007 | 33.13 | 33.68 | 33.16 | 33.54 | 43,526,796 | +0.57(+1.71%) |
Jul 05, 2007 | 32.65 | 33.02 | 32.65 | 32.98 | 35,654,416 | +0.15(+0.44%) |
Jul 03, 2007 | 32.62 | 32.83 | 32.62 | 32.83 | 18,659,922 | +0.26(+0.80%) |
Jul 02, 2007 | 32.01 | 32.57 | 32.01 | 32.57 | 42,080,192 | +0.64(+2.01%) |
Jun 29, 2007 | 31.95 | 32.14 | 31.59 | 31.93 | 54,142,788 | +0.12(+0.37%) |
Jun 28, 2007 | 31.60 | 32.01 | 31.60 | 31.81 | 30,607,188 | +0.02(+0.05%) |
Jun 27, 2007 | 31.21 | 31.82 | 31.09 | 31.80 | 43,155,332 | +0.44(+1.39%) |
Jun 26, 2007 | 31.76 | 31.83 | 31.36 | 31.36 | 40,710,976 | -0.28(-0.87%) |
Jun 25, 2007 | 31.77 | 31.99 | 31.45 | 31.64 | 40,335,296 | -0.24(-0.76%) |
Jun 22, 2007 | 32.06 | 32.27 | 31.72 | 31.88 | 30,883,950 | -0.43(-1.32%) |
Jun 21, 2007 | 31.95 | 32.37 | 31.84 | 32.31 | 36,600,752 | +0.40(+1.25%) |
Jun 20, 2007 | 32.42 | 32.48 | 31.77 | 31.91 | 43,676,228 | -0.27(-0.85%) |
Jun 19, 2007 | 31.95 | 32.32 | 31.93 | 32.18 | 27,575,590 | +0.04(+0.11%) |
Jun 18, 2007 | 32.17 | 32.29 | 32.00 | 32.15 | 19,294,378 | +0.03(+0.09%) |
Jun 15, 2007 | 31.77 | 32.12 | 31.77 | 32.12 | 61,895,304 | +0.72(+2.28%) |
Jun 14, 2007 | 31.04 | 31.58 | 31.04 | 31.40 | 30,751,188 | +0.49(+1.57%) |
Jun 13, 2007 | 30.53 | 31.03 | 30.52 | 30.92 | 45,125,076 | +0.59(+1.94%) |
Jun 12, 2007 | 30.50 | 30.76 | 30.21 | 30.33 | 42,806,256 | -0.57(-1.84%) |
Jun 11, 2007 | 30.61 | 31.03 | 30.48 | 30.89 | 30,061,330 | +0.31(+1.02%) |
Jun 08, 2007 | 30.14 | 30.71 | 30.11 | 30.58 | 58,479,072 | +0.53(+1.77%) |
Jun 07, 2007 | 30.56 | 30.79 | 29.89 | 30.05 | 90,557,032 | -0.47(-1.54%) |
Jun 06, 2007 | 31.09 | 31.09 | 30.52 | 30.52 | 56,141,072 | -0.79(-2.52%) |
Jun 05, 2007 | 31.30 | 31.39 | 31.06 | 31.31 | 37,492,224 | -0.11(-0.35%) |
Jun 04, 2007 | 31.39 | 31.53 | 31.23 | 31.42 | 36,358,400 | -0.14(-0.45%) |
Jun 01, 2007 | 30.98 | 31.56 | 30.98 | 31.56 | 33,033,520 | +0.81(+2.63%) |
May 31, 2007 | 30.73 | 30.92 | 30.61 | 30.75 | 35,045,284 | +0.05(+0.17%) |
May 30, 2007 | 29.83 | 30.71 | 29.79 | 30.70 | 48,171,716 | +0.31(+1.01%) |
May 29, 2007 | 30.62 | 30.71 | 30.07 | 30.39 | 28,099,946 | -0.10(-0.34%) |
May 25, 2007 | 30.37 | 30.56 | 30.28 | 30.50 | 27,923,198 | +0.46(+1.53%) |
May 24, 2007 | 30.92 | 30.83 | 29.90 | 30.04 | 72,541,088 | -0.74(-2.40%) |
May 23, 2007 | 31.04 | 31.14 | 30.57 | 30.78 | 57,125,776 | -0.05(-0.16%) |
May 22, 2007 | 30.88 | 30.98 | 30.82 | 30.83 | 32,791,846 | +0.02(+0.06%) |
May 21, 2007 | 30.74 | 30.99 | 30.71 | 30.81 | 45,764,928 | +0.04(+0.13%) |
May 18, 2007 | 30.69 | 30.79 | 30.54 | 30.77 | 22,621,136 | +0.17(+0.55%) |
May 17, 2007 | 30.53 | 30.73 | 30.34 | 30.60 | 24,673,146 | -0.12(-0.40%) |
May 16, 2007 | 30.46 | 30.80 | 30.22 | 30.72 | 25,077,958 | +0.43(+1.43%) |
May 15, 2007 | 30.25 | 30.56 | 30.08 | 30.29 | 37,647,316 | +0.04(+0.14%) |
May 14, 2007 | 30.49 | 30.80 | 30.09 | 30.24 | 38,954,780 | -0.30(-0.99%) |
May 11, 2007 | 29.95 | 30.67 | 29.95 | 30.55 | 29,433,074 | +0.76(+2.54%) |
May 10, 2007 | 30.38 | 30.54 | 29.72 | 29.79 | 49,855,428 | -0.75(-2.45%) |
May 09, 2007 | 30.12 | 30.59 | 30.09 | 30.54 | 30,527,848 | +0.48(+1.61%) |
May 08, 2007 | 30.29 | 30.30 | 29.93 | 30.05 | 37,979,164 | -0.40(-1.30%) |
May 07, 2007 | 30.34 | 30.56 | 30.34 | 30.45 | 13,859,920 | +0.20(+0.65%) |
May 04, 2007 | 30.34 | 30.55 | 30.21 | 30.25 | 21,406,632 | -0.02(-0.08%) |
May 03, 2007 | 30.11 | 30.31 | 29.99 | 30.28 | 21,724,712 | +0.27(+0.89%) |
May 02, 2007 | 29.56 | 30.04 | 29.53 | 30.01 | 36,015,904 | +0.58(+1.99%) |