Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.15 | 29.14 | 28.05 | 28.31 | 36,121,556 | +0.29(+1.05%) |
Jul 30, 2007 | 27.90 | 28.26 | 26.89 | 28.02 | 39,703,872 | +0.26(+0.94%) |
Jul 27, 2007 | 28.45 | 29.05 | 27.76 | 27.76 | 36,173,476 | -0.69(-2.44%) |
Jul 26, 2007 | 28.85 | 28.91 | 28.04 | 28.45 | 44,201,992 | -0.45(-1.55%) |
Jul 25, 2007 | 29.03 | 29.28 | 28.80 | 28.90 | 29,355,058 | -0.09(-0.31%) |
Jul 24, 2007 | 29.44 | 29.63 | 28.91 | 28.99 | 24,971,414 | -0.66(-2.24%) |
Jul 23, 2007 | 29.80 | 29.86 | 29.56 | 29.65 | 20,683,446 | -0.08(-0.26%) |
Jul 20, 2007 | 30.03 | 30.23 | 29.68 | 29.73 | 28,546,740 | -0.35(-1.18%) |
Jul 19, 2007 | 30.13 | 30.43 | 29.97 | 30.08 | 19,417,850 | +0.14(+0.47%) |
Jul 18, 2007 | 29.92 | 30.20 | 29.66 | 29.94 | 29,701,114 | -0.42(-1.37%) |
Jul 17, 2007 | 30.47 | 30.56 | 30.29 | 30.36 | 18,227,414 | -0.01(-0.04%) |
Jul 16, 2007 | 30.59 | 30.68 | 30.25 | 30.37 | 14,171,079 | -0.17(-0.54%) |
Jul 13, 2007 | 30.66 | 30.66 | 30.32 | 30.54 | 17,886,430 | -0.16(-0.51%) |
Jul 12, 2007 | 30.17 | 30.75 | 30.14 | 30.69 | 25,561,216 | +0.50(+1.66%) |
Jul 11, 2007 | 30.03 | 30.27 | 30.00 | 30.19 | 17,461,230 | +0.20(+0.65%) |
Jul 10, 2007 | 30.43 | 30.58 | 29.98 | 30.00 | 22,987,308 | -0.54(-1.77%) |
Jul 09, 2007 | 30.56 | 30.75 | 30.41 | 30.54 | 20,010,754 | +0.04(+0.14%) |
Jul 06, 2007 | 30.31 | 30.54 | 30.15 | 30.49 | 19,883,224 | +0.19(+0.62%) |
Jul 05, 2007 | 30.23 | 30.34 | 30.13 | 30.31 | 24,769,084 | +0.07(+0.24%) |
Jul 03, 2007 | 30.24 | 30.25 | 30.12 | 30.23 | 10,688,129 | +0.04(+0.13%) |
Jul 02, 2007 | 29.88 | 30.24 | 29.90 | 30.20 | 21,858,238 | +0.32(+1.08%) |
Jun 29, 2007 | 29.78 | 30.04 | 29.63 | 29.87 | 22,467,358 | +0.09(+0.31%) |
Jun 28, 2007 | 29.92 | 30.00 | 29.24 | 29.78 | 15,485,556 | -0.12(-0.40%) |
Jun 27, 2007 | 29.60 | 29.92 | 29.47 | 29.90 | 49,928,172 | +0.24(+0.82%) |
Jun 26, 2007 | 29.28 | 29.99 | 29.24 | 29.66 | 44,901,016 | +0.37(+1.28%) |
Jun 25, 2007 | 28.97 | 29.63 | 29.07 | 29.28 | 25,774,132 | +0.23(+0.81%) |
Jun 22, 2007 | 29.22 | 29.30 | 28.96 | 29.05 | 31,969,404 | -0.16(-0.55%) |
Jun 21, 2007 | 29.08 | 29.30 | 28.99 | 29.21 | 27,069,152 | +0.13(+0.45%) |
Jun 20, 2007 | 29.68 | 29.74 | 29.04 | 29.08 | 31,475,624 | -0.53(-1.80%) |
Jun 19, 2007 | 29.84 | 29.89 | 29.51 | 29.61 | 24,440,368 | -0.27(-0.91%) |
Jun 18, 2007 | 30.03 | 30.12 | 29.86 | 29.88 | 29,597,474 | -0.22(-0.72%) |
Jun 15, 2007 | 30.15 | 30.24 | 30.02 | 30.10 | 30,621,428 | +0.09(+0.28%) |
Jun 14, 2007 | 29.88 | 30.09 | 29.82 | 30.01 | 24,581,248 | +0.09(+0.30%) |
Jun 13, 2007 | 29.80 | 29.96 | 29.66 | 29.92 | 24,014,914 | +0.05(+0.17%) |
Jun 12, 2007 | 29.75 | 30.07 | 29.74 | 29.87 | 40,953,012 | -0.03(-0.11%) |
Jun 11, 2007 | 29.92 | 30.03 | 29.71 | 29.91 | 18,582,418 | -0.03(-0.11%) |
Jun 08, 2007 | 29.60 | 29.98 | 29.50 | 29.94 | 24,001,178 | +0.32(+1.08%) |
Jun 07, 2007 | 30.03 | 30.39 | 29.57 | 29.62 | 27,394,084 | -0.54(-1.78%) |
Jun 06, 2007 | 30.10 | 30.24 | 29.90 | 30.16 | 33,409,508 | +0.06(+0.18%) |
Jun 05, 2007 | 30.52 | 30.54 | 30.07 | 30.10 | 30,007,528 | -0.48(-1.56%) |
Jun 04, 2007 | 30.57 | 30.63 | 30.32 | 30.58 | 18,505,312 | -0.01(-0.03%) |
Jun 01, 2007 | 30.34 | 30.60 | 30.08 | 30.59 | 33,891,236 | +0.31(+1.01%) |
May 31, 2007 | 30.45 | 30.75 | 30.25 | 30.28 | 33,311,062 | -0.17(-0.55%) |
May 30, 2007 | 30.12 | 30.45 | 30.20 | 30.45 | 36,102,424 | +0.06(+0.21%) |
May 29, 2007 | 30.30 | 30.44 | 30.15 | 30.38 | 21,420,630 | +0.24(+0.79%) |
May 25, 2007 | 30.09 | 30.16 | 29.89 | 30.14 | 13,935,736 | +0.13(+0.44%) |
May 24, 2007 | 30.49 | 30.58 | 29.99 | 30.01 | 19,817,832 | -0.39(-1.29%) |
May 23, 2007 | 30.66 | 30.66 | 30.35 | 30.40 | 18,295,292 | -0.12(-0.40%) |
May 22, 2007 | 30.28 | 30.61 | 30.18 | 30.53 | 33,245,062 | +0.35(+1.17%) |
May 21, 2007 | 29.97 | 30.29 | 29.79 | 30.17 | 44,096,800 | +0.38(+1.29%) |
May 18, 2007 | 29.69 | 29.88 | 29.63 | 29.79 | 24,765,468 | +0.11(+0.36%) |
May 17, 2007 | 29.81 | 29.86 | 29.69 | 29.69 | 19,369,434 | -0.12(-0.41%) |
May 16, 2007 | 29.57 | 29.83 | 29.63 | 29.81 | 18,390,760 | +0.25(+0.84%) |
May 15, 2007 | 29.34 | 29.70 | 29.18 | 29.56 | 17,074,804 | +0.25(+0.84%) |
May 14, 2007 | 29.21 | 29.44 | 29.17 | 29.31 | 12,696,557 | +0.10(+0.35%) |
May 11, 2007 | 29.05 | 29.24 | 28.90 | 29.21 | 25,601,914 | +0.23(+0.81%) |
May 10, 2007 | 29.17 | 29.33 | 28.96 | 28.98 | 22,266,816 | -0.23(-0.77%) |
May 09, 2007 | 29.18 | 29.33 | 29.08 | 29.20 | 17,854,596 | -0.04(-0.13%) |
May 08, 2007 | 29.45 | 29.46 | 29.08 | 29.24 | 17,425,696 | -0.22(-0.75%) |
May 07, 2007 | 29.67 | 29.75 | 29.43 | 29.46 | 16,988,508 | -0.08(-0.26%) |
May 04, 2007 | 29.83 | 29.88 | 29.39 | 29.54 | 15,084,380 | -0.17(-0.59%) |
May 03, 2007 | 29.43 | 29.77 | 29.43 | 29.71 | 20,108,742 | +0.28(+0.96%) |
May 02, 2007 | 29.39 | 29.51 | 29.17 | 29.43 | 12,960,190 | +0.13(+0.44%) |