Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.21 | 27.69 | 26.78 | 26.82 | 4,301,063 | -0.39(-1.45%) |
Jul 30, 2007 | 27.13 | 27.44 | 26.82 | 27.21 | 3,100,885 | +0.04(+0.13%) |
Jul 27, 2007 | 27.10 | 28.19 | 26.88 | 27.18 | 4,889,939 | -0.30(-1.08%) |
Jul 26, 2007 | 27.41 | 27.69 | 26.77 | 27.48 | 7,112,369 | -0.45(-1.63%) |
Jul 25, 2007 | 28.12 | 28.54 | 27.16 | 27.93 | 6,385,768 | +0.00(+0.00%) |
Jul 24, 2007 | 28.02 | 28.61 | 27.20 | 27.93 | 8,054,182 | -0.34(-1.21%) |
Jul 23, 2007 | 29.11 | 29.22 | 28.18 | 28.27 | 4,496,436 | -0.78(-2.68%) |
Jul 20, 2007 | 29.74 | 29.83 | 28.62 | 29.05 | 4,075,281 | -0.83(-2.78%) |
Jul 19, 2007 | 29.92 | 30.29 | 29.74 | 29.88 | 3,886,888 | +0.02(+0.06%) |
Jul 18, 2007 | 29.80 | 30.39 | 29.19 | 29.86 | 4,815,275 | -0.39(-1.30%) |
Jul 17, 2007 | 30.89 | 30.94 | 30.20 | 30.26 | 3,414,454 | -0.74(-2.40%) |
Jul 16, 2007 | 31.53 | 31.74 | 30.67 | 31.00 | 3,610,393 | -0.84(-2.64%) |
Jul 13, 2007 | 30.87 | 32.28 | 30.69 | 31.84 | 5,106,449 | +1.10(+3.59%) |
Jul 12, 2007 | 30.46 | 30.90 | 30.21 | 30.74 | 2,786,750 | +0.37(+1.21%) |
Jul 11, 2007 | 30.34 | 31.01 | 30.14 | 30.37 | 3,955,245 | -0.12(-0.40%) |
Jul 10, 2007 | 31.67 | 31.67 | 30.36 | 30.49 | 5,068,493 | -1.27(-3.99%) |
Jul 09, 2007 | 32.14 | 32.75 | 31.70 | 31.76 | 4,368,327 | -0.65(-2.00%) |
Jul 06, 2007 | 31.32 | 32.72 | 31.29 | 32.41 | 5,473,216 | +0.92(+2.92%) |
Jul 05, 2007 | 30.97 | 31.53 | 30.93 | 31.49 | 4,915,476 | +0.69(+2.24%) |
Jul 03, 2007 | 31.18 | 31.56 | 30.75 | 30.80 | 2,652,056 | -0.38(-1.21%) |
Jul 02, 2007 | 31.98 | 31.88 | 30.93 | 31.18 | 6,363,868 | -0.80(-2.52%) |
Jun 29, 2007 | 32.49 | 32.69 | 31.81 | 31.98 | 5,141,544 | -0.50(-1.54%) |
Jun 28, 2007 | 32.80 | 33.03 | 32.38 | 32.48 | 4,430,647 | -0.64(-1.93%) |
Jun 27, 2007 | 32.85 | 33.31 | 32.24 | 33.12 | 6,033,812 | +0.27(+0.83%) |
Jun 26, 2007 | 32.80 | 33.90 | 32.72 | 32.85 | 6,594,059 | -1.05(-3.10%) |
Jun 25, 2007 | 34.77 | 34.89 | 33.79 | 33.90 | 4,016,749 | -0.86(-2.47%) |
Jun 22, 2007 | 35.75 | 35.15 | 34.53 | 34.75 | 3,116,364 | -0.49(-1.39%) |
Jun 21, 2007 | 35.83 | 35.78 | 35.15 | 35.24 | 2,918,933 | -0.59(-1.64%) |
Jun 20, 2007 | 36.72 | 36.73 | 35.83 | 35.83 | 2,118,350 | -0.63(-1.73%) |
Jun 19, 2007 | 36.07 | 36.72 | 35.87 | 36.46 | 2,919,391 | +0.43(+1.19%) |
Jun 18, 2007 | 36.53 | 36.74 | 35.99 | 36.03 | 1,693,537 | -0.50(-1.36%) |
Jun 15, 2007 | 36.92 | 37.27 | 36.49 | 36.53 | 2,536,647 | -0.01(-0.02%) |
Jun 14, 2007 | 36.84 | 36.97 | 36.42 | 36.54 | 2,397,863 | -0.24(-0.64%) |
Jun 13, 2007 | 37.40 | 37.40 | 36.15 | 36.77 | 2,353,278 | +0.09(+0.24%) |
Jun 12, 2007 | 37.36 | 37.36 | 36.62 | 36.69 | 2,880,293 | -0.98(-2.60%) |
Jun 11, 2007 | 37.76 | 37.92 | 37.04 | 37.67 | 2,516,527 | -0.09(-0.23%) |
Jun 08, 2007 | 37.17 | 37.87 | 36.76 | 37.75 | 2,253,369 | +0.65(+1.74%) |
Jun 07, 2007 | 38.37 | 38.40 | 37.09 | 37.11 | 3,118,189 | -1.63(-4.20%) |
Jun 06, 2007 | 39.70 | 39.13 | 38.52 | 38.73 | 1,826,111 | -0.52(-1.34%) |
Jun 05, 2007 | 39.96 | 39.76 | 39.10 | 39.26 | 1,669,041 | -0.42(-1.06%) |
Jun 04, 2007 | 39.21 | 39.81 | 38.93 | 39.68 | 2,394,204 | +0.28(+0.71%) |
Jun 01, 2007 | 40.00 | 40.15 | 39.19 | 39.40 | 2,947,170 | -0.53(-1.34%) |
May 31, 2007 | 40.37 | 40.75 | 39.57 | 39.93 | 1,616,882 | -0.44(-1.08%) |
May 30, 2007 | 39.97 | 40.60 | 39.39 | 40.37 | 1,695,709 | +0.39(+0.98%) |
May 29, 2007 | 39.80 | 40.11 | 39.49 | 39.98 | 1,746,353 | +0.18(+0.46%) |
May 25, 2007 | 40.33 | 40.53 | 39.45 | 39.79 | 2,446,451 | -0.33(-0.83%) |
May 24, 2007 | 40.22 | 41.47 | 39.98 | 40.12 | 3,468,357 | -0.24(-0.59%) |
May 23, 2007 | 40.71 | 41.41 | 40.14 | 40.36 | 2,640,450 | -0.31(-0.77%) |
May 22, 2007 | 39.72 | 41.17 | 39.57 | 40.68 | 3,546,596 | +0.95(+2.40%) |
May 21, 2007 | 39.04 | 40.07 | 38.93 | 39.72 | 3,000,766 | +0.78(+2.00%) |
May 18, 2007 | 39.19 | 39.32 | 38.61 | 38.94 | 2,424,614 | -0.11(-0.29%) |
May 17, 2007 | 37.79 | 39.15 | 37.64 | 39.06 | 3,858,467 | +1.33(+3.52%) |
May 16, 2007 | 36.91 | 37.77 | 36.53 | 37.73 | 3,201,418 | +0.92(+2.50%) |
May 15, 2007 | 36.84 | 37.17 | 36.37 | 36.81 | 3,422,971 | +0.04(+0.12%) |
May 14, 2007 | 36.77 | 36.87 | 36.22 | 36.77 | 2,464,683 | -0.01(-0.02%) |
May 11, 2007 | 37.17 | 37.53 | 36.52 | 36.77 | 2,049,328 | -0.05(-0.14%) |
May 10, 2007 | 37.54 | 37.55 | 36.50 | 36.83 | 3,224,625 | -0.94(-2.48%) |
May 09, 2007 | 38.14 | 38.02 | 37.09 | 37.76 | 1,988,368 | -0.03(-0.07%) |
May 08, 2007 | 37.68 | 37.88 | 37.06 | 37.79 | 1,900,570 | +0.10(+0.26%) |
May 07, 2007 | 37.92 | 38.22 | 37.41 | 37.69 | 1,221,281 | -0.23(-0.60%) |
May 04, 2007 | 38.53 | 38.58 | 37.66 | 37.92 | 1,751,970 | -0.48(-1.25%) |
May 03, 2007 | 38.44 | 38.68 | 38.19 | 38.40 | 1,901,347 | +0.04(+0.11%) |
May 02, 2007 | 37.95 | 38.66 | 37.84 | 38.36 | 2,215,069 | +0.36(+0.94%) |