Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.96 | 30.22 | 29.64 | 29.64 | 2,051,180 | -0.09(-0.30%) |
Jul 30, 2007 | 29.87 | 30.03 | 29.66 | 29.73 | 1,839,419 | -0.19(-0.62%) |
Jul 27, 2007 | 30.41 | 30.74 | 29.92 | 29.92 | 2,366,174 | -0.32(-1.07%) |
Jul 26, 2007 | 30.64 | 30.69 | 29.79 | 30.24 | 2,381,607 | -0.70(-2.25%) |
Jul 25, 2007 | 30.92 | 31.17 | 30.77 | 30.94 | 1,091,776 | -0.02(-0.08%) |
Jul 24, 2007 | 31.29 | 31.90 | 30.78 | 30.96 | 2,027,809 | -0.45(-1.42%) |
Jul 23, 2007 | 31.40 | 31.85 | 31.23 | 31.41 | 1,324,843 | +0.18(+0.57%) |
Jul 20, 2007 | 31.21 | 31.46 | 30.90 | 31.23 | 2,813,672 | +0.14(+0.44%) |
Jul 19, 2007 | 32.14 | 32.85 | 31.02 | 31.09 | 5,515,171 | -1.78(-5.40%) |
Jul 18, 2007 | 32.96 | 33.18 | 32.70 | 32.87 | 1,505,951 | -0.01(-0.02%) |
Jul 17, 2007 | 32.90 | 33.10 | 32.83 | 32.88 | 1,190,236 | +0.10(+0.30%) |
Jul 16, 2007 | 33.16 | 33.16 | 32.77 | 32.78 | 826,164 | -0.38(-1.15%) |
Jul 13, 2007 | 32.87 | 33.27 | 32.77 | 33.16 | 1,317,061 | +0.18(+0.54%) |
Jul 12, 2007 | 32.72 | 32.98 | 32.46 | 32.98 | 986,999 | +0.45(+1.40%) |
Jul 11, 2007 | 32.32 | 32.57 | 32.17 | 32.53 | 778,296 | +0.08(+0.25%) |
Jul 10, 2007 | 32.41 | 32.65 | 32.27 | 32.45 | 998,546 | -0.01(-0.03%) |
Jul 09, 2007 | 32.58 | 32.68 | 32.44 | 32.45 | 781,292 | -0.18(-0.55%) |
Jul 06, 2007 | 32.44 | 32.75 | 32.26 | 32.63 | 896,804 | +0.14(+0.42%) |
Jul 05, 2007 | 32.34 | 32.50 | 32.15 | 32.49 | 930,150 | +0.19(+0.60%) |
Jul 03, 2007 | 32.26 | 32.40 | 32.19 | 32.30 | 547,279 | +0.03(+0.10%) |
Jul 02, 2007 | 32.16 | 32.32 | 32.02 | 32.27 | 1,150,969 | +0.30(+0.94%) |
Jun 29, 2007 | 32.11 | 32.13 | 31.90 | 31.97 | 1,202,215 | -0.14(-0.43%) |
Jun 28, 2007 | 32.19 | 32.30 | 32.00 | 32.11 | 1,263,715 | -0.08(-0.25%) |
Jun 27, 2007 | 31.36 | 32.20 | 31.28 | 32.19 | 1,258,879 | +0.66(+2.08%) |
Jun 26, 2007 | 31.76 | 31.81 | 31.25 | 31.53 | 1,813,675 | -0.18(-0.56%) |
Jun 25, 2007 | 32.03 | 32.14 | 31.62 | 31.71 | 1,403,445 | -0.32(-1.01%) |
Jun 22, 2007 | 32.43 | 32.49 | 31.97 | 32.03 | 2,054,255 | -0.43(-1.32%) |
Jun 21, 2007 | 32.43 | 32.59 | 32.30 | 32.46 | 1,447,022 | +0.06(+0.18%) |
Jun 20, 2007 | 32.70 | 32.81 | 32.36 | 32.41 | 912,496 | -0.12(-0.37%) |
Jun 19, 2007 | 32.55 | 32.60 | 32.18 | 32.53 | 1,160,416 | -0.03(-0.10%) |
Jun 18, 2007 | 32.50 | 32.84 | 32.42 | 32.56 | 959,489 | -0.16(-0.50%) |
Jun 15, 2007 | 32.59 | 32.86 | 32.44 | 32.72 | 2,557,036 | +0.38(+1.18%) |
Jun 14, 2007 | 31.96 | 32.36 | 31.78 | 32.34 | 1,378,611 | +0.38(+1.19%) |
Jun 13, 2007 | 31.49 | 31.96 | 31.38 | 31.96 | 1,249,964 | +0.53(+1.68%) |
Jun 12, 2007 | 31.37 | 31.91 | 31.11 | 31.43 | 1,328,904 | -0.14(-0.44%) |
Jun 11, 2007 | 31.55 | 31.68 | 31.28 | 31.57 | 792,800 | +0.02(+0.08%) |
Jun 08, 2007 | 30.86 | 31.59 | 30.60 | 31.55 | 1,959,140 | +0.69(+2.23%) |
Jun 07, 2007 | 31.19 | 31.29 | 30.85 | 30.86 | 1,387,872 | -0.45(-1.42%) |
Jun 06, 2007 | 32.02 | 32.02 | 31.30 | 31.30 | 1,500,720 | -0.74(-2.30%) |
Jun 05, 2007 | 32.34 | 32.34 | 31.76 | 32.04 | 1,982,156 | -0.40(-1.22%) |
Jun 04, 2007 | 31.19 | 32.46 | 31.08 | 32.44 | 3,571,515 | +1.24(+3.98%) |
Jun 01, 2007 | 30.41 | 31.25 | 30.41 | 31.20 | 2,780,791 | +0.10(+0.31%) |
May 31, 2007 | 30.81 | 31.17 | 30.61 | 31.10 | 1,441,324 | +0.28(+0.89%) |
May 30, 2007 | 30.39 | 30.82 | 30.09 | 30.82 | 1,674,306 | +0.43(+1.41%) |
May 29, 2007 | 30.20 | 30.40 | 30.01 | 30.39 | 964,110 | +0.27(+0.89%) |
May 25, 2007 | 30.12 | 30.34 | 30.03 | 30.13 | 866,175 | -0.01(-0.03%) |
May 24, 2007 | 30.57 | 30.59 | 29.71 | 30.14 | 1,716,133 | -0.35(-1.14%) |
May 23, 2007 | 30.48 | 30.75 | 30.30 | 30.48 | 1,186,198 | +0.05(+0.16%) |
May 22, 2007 | 30.22 | 30.49 | 30.18 | 30.44 | 1,395,900 | +0.07(+0.24%) |
May 21, 2007 | 30.36 | 30.56 | 30.28 | 30.36 | 2,312,407 | +0.11(+0.35%) |
May 18, 2007 | 30.18 | 30.37 | 30.09 | 30.26 | 2,092,076 | +0.23(+0.76%) |
May 17, 2007 | 30.61 | 30.61 | 30.01 | 30.03 | 1,859,793 | -0.45(-1.46%) |
May 16, 2007 | 30.48 | 30.61 | 30.38 | 30.48 | 1,336,117 | -0.02(-0.05%) |
May 15, 2007 | 30.71 | 30.96 | 30.40 | 30.49 | 1,270,257 | -0.21(-0.69%) |
May 14, 2007 | 30.90 | 31.08 | 30.61 | 30.70 | 481,825 | -0.13(-0.42%) |
May 11, 2007 | 30.75 | 30.91 | 30.52 | 30.83 | 578,458 | +0.05(+0.16%) |
May 10, 2007 | 31.30 | 31.30 | 30.74 | 30.78 | 1,070,961 | -0.52(-1.66%) |
May 09, 2007 | 30.94 | 31.44 | 30.90 | 31.30 | 780,995 | +0.35(+1.13%) |
May 08, 2007 | 31.17 | 31.25 | 30.87 | 30.95 | 834,880 | -0.36(-1.16%) |
May 07, 2007 | 31.05 | 31.40 | 30.91 | 31.32 | 804,794 | +0.41(+1.34%) |
May 04, 2007 | 30.99 | 31.07 | 30.69 | 30.91 | 1,327,480 | +0.10(+0.32%) |
May 03, 2007 | 30.97 | 31.03 | 30.66 | 30.81 | 825,801 | -0.15(-0.47%) |
May 02, 2007 | 30.74 | 31.11 | 30.62 | 30.95 | 943,729 | +0.21(+0.69%) |