Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.19 | 27.38 | 26.42 | 26.49 | 41,752,860 | -0.46(-1.69%) |
Jul 30, 2007 | 26.34 | 27.20 | 26.22 | 26.94 | 41,595,540 | +0.76(+2.88%) |
Jul 27, 2007 | 26.41 | 26.71 | 26.16 | 26.19 | 35,795,888 | -0.39(-1.47%) |
Jul 26, 2007 | 26.70 | 27.24 | 26.21 | 26.58 | 49,350,816 | -0.53(-1.95%) |
Jul 25, 2007 | 27.23 | 27.36 | 26.81 | 27.11 | 33,942,104 | +0.06(+0.24%) |
Jul 24, 2007 | 27.63 | 27.75 | 26.98 | 27.04 | 36,748,812 | -0.72(-2.59%) |
Jul 23, 2007 | 28.14 | 28.15 | 27.72 | 27.76 | 27,573,940 | -0.31(-1.09%) |
Jul 20, 2007 | 28.15 | 28.41 | 28.03 | 28.07 | 25,094,634 | -0.22(-0.78%) |
Jul 19, 2007 | 28.54 | 28.60 | 28.16 | 28.29 | 22,024,784 | -0.24(-0.85%) |
Jul 18, 2007 | 28.52 | 28.81 | 28.28 | 28.53 | 24,403,728 | -0.08(-0.27%) |
Jul 17, 2007 | 28.84 | 28.85 | 28.57 | 28.61 | 19,467,498 | -0.31(-1.06%) |
Jul 16, 2007 | 28.96 | 29.04 | 28.86 | 28.91 | 15,755,399 | -0.21(-0.71%) |
Jul 13, 2007 | 29.11 | 29.22 | 28.94 | 29.12 | 16,880,344 | -0.05(-0.17%) |
Jul 12, 2007 | 28.95 | 29.21 | 28.81 | 29.17 | 28,087,740 | +0.33(+1.14%) |
Jul 11, 2007 | 28.67 | 29.04 | 28.60 | 28.84 | 29,189,114 | +0.16(+0.57%) |
Jul 10, 2007 | 28.87 | 29.09 | 28.63 | 28.68 | 49,007,732 | +0.01(+0.05%) |
Jul 09, 2007 | 29.11 | 29.19 | 28.62 | 28.67 | 24,331,252 | -0.05(-0.17%) |
Jul 06, 2007 | 28.44 | 28.87 | 28.39 | 28.72 | 23,592,910 | +0.33(+1.18%) |
Jul 05, 2007 | 28.02 | 28.43 | 27.93 | 28.38 | 20,581,326 | +0.45(+1.61%) |
Jul 03, 2007 | 28.10 | 28.18 | 27.75 | 27.93 | 8,794,433 | -0.12(-0.43%) |
Jul 02, 2007 | 28.04 | 28.22 | 27.90 | 28.05 | 12,413,020 | +0.01(+0.05%) |
Jun 29, 2007 | 28.17 | 28.47 | 27.87 | 28.04 | 19,246,894 | -0.12(-0.43%) |
Jun 28, 2007 | 28.27 | 28.60 | 28.15 | 28.16 | 27,576,098 | -0.17(-0.60%) |
Jun 27, 2007 | 27.75 | 28.36 | 27.65 | 28.33 | 21,719,610 | +0.43(+1.56%) |
Jun 26, 2007 | 27.98 | 28.09 | 27.70 | 27.90 | 23,854,838 | -0.02(-0.08%) |
Jun 25, 2007 | 28.13 | 28.30 | 27.79 | 27.92 | 18,378,580 | -0.13(-0.46%) |
Jun 22, 2007 | 28.21 | 28.59 | 28.05 | 28.05 | 27,124,306 | -0.42(-1.48%) |
Jun 21, 2007 | 28.50 | 28.60 | 28.19 | 28.47 | 37,809,448 | -0.06(-0.20%) |
Jun 20, 2007 | 29.11 | 29.35 | 28.44 | 28.52 | 93,735,288 | +1.25(+4.60%) |
Jun 19, 2007 | 27.33 | 27.36 | 26.94 | 27.27 | 20,392,038 | +0.22(+0.82%) |
Jun 18, 2007 | 27.08 | 27.25 | 27.01 | 27.05 | 12,131,763 | +0.01(+0.03%) |
Jun 15, 2007 | 27.31 | 27.43 | 27.04 | 27.04 | 29,602,152 | +0.11(+0.42%) |
Jun 14, 2007 | 26.93 | 26.96 | 26.77 | 26.93 | 13,963,793 | +0.04(+0.16%) |
Jun 13, 2007 | 26.80 | 26.96 | 26.68 | 26.88 | 19,699,448 | +0.26(+0.99%) |
Jun 12, 2007 | 26.87 | 26.93 | 26.61 | 26.62 | 24,303,524 | -0.25(-0.93%) |
Jun 11, 2007 | 26.92 | 26.96 | 26.81 | 26.87 | 18,597,366 | -0.17(-0.63%) |
Jun 08, 2007 | 26.83 | 27.08 | 26.77 | 27.04 | 14,240,004 | +0.21(+0.77%) |
Jun 07, 2007 | 27.18 | 27.29 | 26.80 | 26.83 | 24,322,932 | -0.46(-1.67%) |
Jun 06, 2007 | 27.47 | 27.57 | 27.22 | 27.29 | 16,447,358 | -0.40(-1.44%) |
Jun 05, 2007 | 28.15 | 28.39 | 27.56 | 27.69 | 21,566,354 | -0.67(-2.36%) |
Jun 04, 2007 | 27.89 | 28.41 | 27.73 | 28.36 | 17,976,572 | +0.42(+1.50%) |
Jun 01, 2007 | 27.70 | 28.20 | 27.76 | 27.94 | 18,187,400 | +0.24(+0.87%) |
May 31, 2007 | 27.61 | 27.81 | 27.48 | 27.70 | 13,955,138 | +0.12(+0.44%) |
May 30, 2007 | 27.53 | 27.61 | 27.28 | 27.58 | 13,008,162 | +0.04(+0.13%) |
May 29, 2007 | 27.35 | 27.56 | 27.30 | 27.54 | 12,460,796 | +0.19(+0.70%) |
May 25, 2007 | 27.77 | 27.79 | 27.25 | 27.35 | 13,513,732 | -0.41(-1.46%) |
May 24, 2007 | 27.53 | 28.07 | 27.51 | 27.75 | 26,925,294 | +0.12(+0.44%) |
May 23, 2007 | 27.58 | 27.88 | 27.51 | 27.63 | 15,296,743 | +0.18(+0.65%) |
May 22, 2007 | 27.50 | 27.58 | 27.33 | 27.45 | 13,132,482 | -0.07(-0.26%) |
May 21, 2007 | 27.58 | 27.82 | 27.46 | 27.53 | 17,757,882 | -0.18(-0.64%) |
May 18, 2007 | 27.43 | 27.73 | 27.25 | 27.70 | 19,457,182 | +0.41(+1.51%) |
May 17, 2007 | 27.20 | 27.50 | 27.18 | 27.29 | 12,759,532 | -0.05(-0.18%) |
May 16, 2007 | 27.29 | 27.49 | 27.08 | 27.34 | 19,765,210 | +0.05(+0.18%) |
May 15, 2007 | 27.15 | 28.02 | 27.06 | 27.29 | 44,055,724 | -0.51(-1.82%) |
May 14, 2007 | 27.90 | 28.16 | 27.69 | 27.80 | 22,298,922 | +0.11(+0.39%) |
May 11, 2007 | 27.58 | 27.91 | 27.51 | 27.69 | 16,833,094 | +0.05(+0.18%) |
May 10, 2007 | 27.71 | 28.23 | 27.53 | 27.64 | 18,712,850 | -0.28(-1.00%) |
May 09, 2007 | 27.40 | 27.93 | 27.37 | 27.92 | 14,051,916 | +0.39(+1.42%) |
May 08, 2007 | 27.58 | 27.61 | 27.33 | 27.53 | 17,638,754 | -0.15(-0.54%) |
May 07, 2007 | 27.58 | 27.93 | 27.47 | 27.68 | 10,924,285 | -0.04(-0.15%) |
May 04, 2007 | 27.83 | 27.92 | 27.60 | 27.72 | 12,476,189 | -0.11(-0.41%) |
May 03, 2007 | 27.75 | 27.97 | 27.39 | 27.83 | 15,261,621 | +0.22(+0.80%) |
May 02, 2007 | 27.32 | 27.83 | 27.32 | 27.61 | 19,644,740 | +0.23(+0.83%) |