Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.84 | 29.20 | 28.49 | 28.55 | 11,993,440 | -0.13(-0.45%) |
Jul 30, 2007 | 28.32 | 28.87 | 28.20 | 28.68 | 9,266,075 | +0.37(+1.31%) |
Jul 27, 2007 | 28.56 | 28.94 | 28.21 | 28.31 | 12,533,441 | -0.29(-1.01%) |
Jul 26, 2007 | 28.84 | 29.00 | 28.25 | 28.59 | 17,802,660 | -0.55(-1.89%) |
Jul 25, 2007 | 29.12 | 29.36 | 28.75 | 29.14 | 12,339,767 | +0.11(+0.38%) |
Jul 24, 2007 | 29.20 | 29.51 | 28.88 | 29.04 | 11,124,053 | -0.38(-1.31%) |
Jul 23, 2007 | 29.96 | 30.05 | 29.36 | 29.42 | 13,584,853 | -0.28(-0.93%) |
Jul 20, 2007 | 29.98 | 30.07 | 29.48 | 29.69 | 11,392,677 | -0.29(-0.96%) |
Jul 19, 2007 | 29.73 | 30.07 | 29.58 | 29.98 | 6,348,423 | +0.38(+1.28%) |
Jul 18, 2007 | 29.65 | 29.90 | 29.22 | 29.61 | 8,959,783 | -0.17(-0.58%) |
Jul 17, 2007 | 30.16 | 30.37 | 29.72 | 29.78 | 10,240,986 | -0.42(-1.40%) |
Jul 16, 2007 | 30.28 | 30.31 | 30.00 | 30.20 | 6,399,411 | -0.12(-0.38%) |
Jul 13, 2007 | 30.74 | 30.74 | 30.25 | 30.32 | 7,000,367 | -0.45(-1.46%) |
Jul 12, 2007 | 30.63 | 30.90 | 30.32 | 30.76 | 8,369,339 | +0.38(+1.24%) |
Jul 11, 2007 | 30.41 | 30.60 | 30.32 | 30.39 | 7,863,805 | -0.03(-0.11%) |
Jul 10, 2007 | 30.63 | 30.69 | 30.13 | 30.42 | 9,950,644 | -0.54(-1.74%) |
Jul 09, 2007 | 30.87 | 30.98 | 30.62 | 30.96 | 7,078,174 | +0.03(+0.10%) |
Jul 06, 2007 | 30.60 | 31.04 | 30.42 | 30.92 | 8,703,409 | +0.32(+1.05%) |
Jul 05, 2007 | 30.09 | 30.69 | 30.01 | 30.60 | 10,068,569 | +0.49(+1.62%) |
Jul 03, 2007 | 30.07 | 30.22 | 30.03 | 30.12 | 3,318,704 | +0.06(+0.21%) |
Jul 02, 2007 | 29.90 | 30.25 | 29.90 | 30.05 | 9,581,980 | +0.17(+0.58%) |
Jun 29, 2007 | 29.86 | 30.09 | 29.78 | 29.88 | 9,281,873 | +0.02(+0.06%) |
Jun 28, 2007 | 29.87 | 30.14 | 29.83 | 29.86 | 14,515,302 | -0.02(-0.06%) |
Jun 27, 2007 | 29.39 | 30.30 | 29.16 | 29.88 | 26,379,324 | +1.08(+3.73%) |
Jun 26, 2007 | 28.86 | 29.00 | 28.71 | 28.80 | 15,096,138 | -0.05(-0.18%) |
Jun 25, 2007 | 28.78 | 29.00 | 28.72 | 28.86 | 16,703,445 | +0.18(+0.63%) |
Jun 22, 2007 | 28.45 | 28.94 | 28.49 | 28.68 | 16,299,671 | +0.23(+0.81%) |
Jun 21, 2007 | 28.76 | 28.83 | 28.32 | 28.45 | 18,632,138 | -0.31(-1.09%) |
Jun 20, 2007 | 29.00 | 29.16 | 28.73 | 28.76 | 24,789,386 | -0.17(-0.58%) |
Jun 19, 2007 | 29.39 | 29.53 | 28.82 | 28.93 | 51,992,828 | -1.81(-5.89%) |
Jun 18, 2007 | 30.67 | 30.95 | 30.26 | 30.74 | 9,861,775 | +0.15(+0.50%) |
Jun 15, 2007 | 30.67 | 30.92 | 30.48 | 30.58 | 7,583,289 | -0.01(-0.04%) |
Jun 14, 2007 | 30.71 | 30.91 | 30.38 | 30.60 | 5,863,023 | -0.11(-0.35%) |
Jun 13, 2007 | 30.54 | 30.80 | 30.35 | 30.71 | 5,324,640 | +0.35(+1.16%) |
Jun 12, 2007 | 30.39 | 30.77 | 30.26 | 30.35 | 6,793,129 | -0.03(-0.11%) |
Jun 11, 2007 | 30.67 | 30.67 | 30.29 | 30.39 | 7,547,525 | -0.44(-1.43%) |
Jun 08, 2007 | 30.42 | 30.87 | 30.26 | 30.83 | 5,265,132 | +0.42(+1.37%) |
Jun 07, 2007 | 30.60 | 31.08 | 30.38 | 30.41 | 7,253,248 | -0.60(-1.94%) |
Jun 06, 2007 | 30.73 | 31.10 | 30.47 | 31.01 | 8,528,530 | +0.20(+0.67%) |
Jun 05, 2007 | 31.23 | 31.30 | 30.74 | 30.81 | 7,676,608 | -0.60(-1.92%) |
Jun 04, 2007 | 31.42 | 31.65 | 31.27 | 31.41 | 6,117,924 | -0.01(-0.04%) |
Jun 01, 2007 | 30.99 | 31.50 | 30.89 | 31.42 | 9,165,291 | +0.51(+1.64%) |
May 31, 2007 | 30.09 | 30.96 | 30.00 | 30.92 | 9,152,747 | +0.95(+3.16%) |
May 30, 2007 | 29.90 | 30.03 | 29.66 | 29.97 | 6,180,250 | +0.02(+0.06%) |
May 29, 2007 | 29.99 | 30.19 | 29.58 | 29.95 | 5,909,465 | +0.09(+0.30%) |
May 25, 2007 | 29.86 | 29.97 | 29.73 | 29.86 | 4,962,887 | -0.02(-0.06%) |
May 24, 2007 | 30.51 | 30.54 | 29.80 | 29.88 | 9,723,251 | -0.55(-1.81%) |
May 23, 2007 | 30.73 | 30.92 | 30.34 | 30.43 | 4,854,316 | -0.24(-0.79%) |
May 22, 2007 | 30.69 | 30.80 | 30.41 | 30.67 | 4,794,534 | +0.03(+0.08%) |
May 21, 2007 | 30.68 | 30.94 | 30.51 | 30.65 | 7,219,941 | +0.00(+0.00%) |
May 18, 2007 | 30.49 | 30.71 | 30.35 | 30.65 | 8,401,564 | +0.42(+1.40%) |
May 17, 2007 | 30.23 | 30.38 | 30.03 | 30.23 | 7,494,576 | -0.01(-0.02%) |
May 16, 2007 | 30.20 | 30.34 | 29.94 | 30.23 | 7,037,252 | +0.19(+0.62%) |
May 15, 2007 | 30.38 | 30.44 | 29.91 | 30.05 | 9,313,055 | +0.06(+0.19%) |
May 14, 2007 | 30.03 | 30.22 | 29.91 | 29.99 | 8,475,441 | -0.04(-0.13%) |
May 11, 2007 | 29.75 | 30.10 | 29.75 | 30.03 | 9,088,639 | +0.28(+0.93%) |
May 10, 2007 | 30.22 | 30.69 | 29.71 | 29.75 | 8,723,469 | -0.58(-1.92%) |
May 09, 2007 | 29.65 | 30.41 | 29.65 | 30.34 | 7,064,590 | +0.61(+2.07%) |
May 08, 2007 | 29.93 | 29.93 | 29.57 | 29.72 | 6,059,431 | -0.20(-0.68%) |
May 07, 2007 | 29.59 | 29.93 | 29.59 | 29.93 | 5,314,420 | +0.34(+1.15%) |
May 04, 2007 | 30.09 | 30.09 | 29.46 | 29.59 | 8,642,048 | -0.31(-1.05%) |
May 03, 2007 | 29.85 | 30.37 | 29.68 | 29.90 | 10,293,378 | +0.06(+0.19%) |
May 02, 2007 | 29.77 | 30.25 | 29.71 | 29.84 | 6,765,421 | +0.08(+0.26%) |