Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.43 | 27.66 | 25.70 | 25.90 | 10,170,474 | -0.96(-3.56%) |
Jul 30, 2007 | 26.36 | 26.86 | 26.00 | 26.86 | 4,777,242 | +0.50(+1.88%) |
Jul 27, 2007 | 26.51 | 26.75 | 25.93 | 26.36 | 4,439,896 | -0.35(-1.31%) |
Jul 26, 2007 | 26.97 | 26.97 | 25.70 | 26.71 | 7,769,992 | -0.35(-1.29%) |
Jul 25, 2007 | 27.80 | 27.86 | 27.00 | 27.06 | 2,970,144 | -0.39(-1.40%) |
Jul 24, 2007 | 27.80 | 27.88 | 27.44 | 27.45 | 2,693,226 | -0.45(-1.61%) |
Jul 23, 2007 | 27.71 | 28.02 | 27.50 | 27.89 | 1,704,262 | +0.19(+0.69%) |
Jul 20, 2007 | 27.77 | 27.86 | 27.48 | 27.70 | 2,490,890 | -0.12(-0.43%) |
Jul 19, 2007 | 28.07 | 28.15 | 27.73 | 27.82 | 1,256,666 | -0.17(-0.61%) |
Jul 18, 2007 | 28.16 | 28.20 | 27.55 | 28.00 | 2,957,792 | -0.23(-0.81%) |
Jul 17, 2007 | 28.73 | 28.73 | 28.16 | 28.23 | 2,254,972 | -0.50(-1.74%) |
Jul 16, 2007 | 29.00 | 29.04 | 28.62 | 28.73 | 2,632,000 | -0.42(-1.44%) |
Jul 13, 2007 | 29.00 | 29.16 | 28.89 | 29.14 | 4,608,514 | +0.16(+0.55%) |
Jul 12, 2007 | 28.80 | 29.12 | 28.41 | 28.98 | 3,587,130 | +0.21(+0.75%) |
Jul 11, 2007 | 28.32 | 28.79 | 28.32 | 28.77 | 2,159,524 | +0.44(+1.55%) |
Jul 10, 2007 | 28.25 | 28.55 | 28.18 | 28.33 | 2,596,356 | -0.12(-0.44%) |
Jul 09, 2007 | 28.16 | 28.66 | 28.16 | 28.45 | 1,730,090 | +0.22(+0.80%) |
Jul 06, 2007 | 28.15 | 28.41 | 28.00 | 28.23 | 1,590,334 | -0.04(-0.14%) |
Jul 05, 2007 | 28.23 | 28.27 | 27.80 | 28.27 | 2,938,952 | +0.16(+0.59%) |
Jul 03, 2007 | 28.48 | 28.73 | 28.04 | 28.11 | 1,674,698 | -0.33(-1.16%) |
Jul 02, 2007 | 27.73 | 28.48 | 27.73 | 28.43 | 2,583,144 | +0.78(+2.82%) |
Jun 29, 2007 | 27.75 | 28.07 | 27.60 | 27.66 | 2,840,564 | +0.10(+0.34%) |
Jun 28, 2007 | 27.75 | 27.89 | 27.34 | 27.56 | 2,251,186 | -0.17(-0.60%) |
Jun 27, 2007 | 27.07 | 27.73 | 26.91 | 27.73 | 2,410,608 | +0.45(+1.63%) |
Jun 26, 2007 | 27.16 | 27.59 | 27.05 | 27.28 | 4,369,798 | +0.26(+0.96%) |
Jun 25, 2007 | 27.87 | 27.89 | 26.86 | 27.02 | 3,078,566 | -0.88(-3.14%) |
Jun 22, 2007 | 28.04 | 28.38 | 27.84 | 27.89 | 3,037,870 | -0.26(-0.92%) |
Jun 21, 2007 | 27.86 | 28.24 | 27.36 | 28.16 | 3,517,220 | +0.50(+1.81%) |
Jun 20, 2007 | 28.10 | 28.46 | 27.61 | 27.66 | 4,501,000 | -0.45(-1.62%) |
Jun 19, 2007 | 27.67 | 28.12 | 27.57 | 28.11 | 3,381,800 | +0.55(+2.01%) |
Jun 18, 2007 | 27.80 | 28.15 | 27.50 | 27.55 | 3,867,400 | -0.22(-0.79%) |
Jun 15, 2007 | 27.40 | 27.86 | 27.25 | 27.77 | 4,946,600 | +0.60(+2.21%) |
Jun 14, 2007 | 27.27 | 27.49 | 27.05 | 27.18 | 4,757,600 | -0.03(-0.11%) |
Jun 13, 2007 | 27.43 | 27.73 | 26.84 | 27.20 | 5,595,000 | -0.11(-0.40%) |
Jun 12, 2007 | 27.93 | 28.07 | 27.23 | 27.32 | 3,580,400 | -0.86(-3.04%) |
Jun 11, 2007 | 28.16 | 28.30 | 27.86 | 28.17 | 2,769,286 | +0.01(+0.02%) |
Jun 08, 2007 | 27.30 | 28.25 | 27.27 | 28.16 | 4,294,780 | +0.98(+3.62%) |
Jun 07, 2007 | 27.88 | 27.90 | 27.12 | 27.18 | 5,204,514 | -0.75(-2.67%) |
Jun 06, 2007 | 27.57 | 28.04 | 27.24 | 27.93 | 5,901,590 | +0.16(+0.58%) |
Jun 05, 2007 | 27.00 | 28.03 | 26.75 | 27.77 | 9,051,468 | +0.98(+3.64%) |
Jun 04, 2007 | 27.25 | 27.25 | 26.70 | 26.79 | 3,757,206 | -0.30(-1.09%) |
Jun 01, 2007 | 27.11 | 27.86 | 26.96 | 27.09 | 6,674,384 | +0.07(+0.28%) |
May 31, 2007 | 26.23 | 27.11 | 26.12 | 27.01 | 9,748,972 | +1.05(+4.04%) |
May 30, 2007 | 25.85 | 26.09 | 25.71 | 25.96 | 4,227,560 | +0.01(+0.04%) |
May 29, 2007 | 26.02 | 26.25 | 25.73 | 25.95 | 6,690,704 | -0.18(-0.69%) |
May 25, 2007 | 26.36 | 26.72 | 25.64 | 26.13 | 5,554,196 | -0.22(-0.83%) |
May 24, 2007 | 26.94 | 27.17 | 26.23 | 26.35 | 6,306,962 | -0.65(-2.41%) |
May 23, 2007 | 26.89 | 27.02 | 26.12 | 27.00 | 6,924,338 | +0.16(+0.61%) |
May 22, 2007 | 27.14 | 27.55 | 26.73 | 26.84 | 8,052,620 | -0.16(-0.61%) |
May 21, 2007 | 27.50 | 27.50 | 25.48 | 27.00 | 36,789,616 | -1.80(-6.27%) |
May 18, 2007 | 28.29 | 28.88 | 28.27 | 28.80 | 1,786,138 | +0.53(+1.87%) |
May 17, 2007 | 28.75 | 28.84 | 27.88 | 28.27 | 2,336,146 | -0.65(-2.23%) |
May 16, 2007 | 29.05 | 29.23 | 27.94 | 28.92 | 3,395,608 | -0.15(-0.52%) |
May 15, 2007 | 29.59 | 29.95 | 29.04 | 29.07 | 1,776,138 | -0.55(-1.86%) |
May 14, 2007 | 29.98 | 30.23 | 29.57 | 29.62 | 1,400,812 | -0.32(-1.09%) |
May 11, 2007 | 30.30 | 30.40 | 29.84 | 29.95 | 1,019,402 | -0.30(-0.99%) |
May 10, 2007 | 30.43 | 30.75 | 30.07 | 30.25 | 1,891,582 | -0.11(-0.38%) |
May 09, 2007 | 30.02 | 30.65 | 29.89 | 30.36 | 1,179,166 | +0.11(+0.35%) |
May 08, 2007 | 30.71 | 30.73 | 29.84 | 30.25 | 1,700,972 | -0.58(-1.88%) |
May 07, 2007 | 30.86 | 31.18 | 30.57 | 30.84 | 1,401,118 | +0.05(+0.15%) |
May 04, 2007 | 31.11 | 31.18 | 30.62 | 30.79 | 1,505,230 | -0.14(-0.47%) |
May 03, 2007 | 31.15 | 31.49 | 30.70 | 30.93 | 2,454,020 | -0.20(-0.63%) |
May 02, 2007 | 29.39 | 31.27 | 29.39 | 31.13 | 4,621,046 | +1.76(+5.99%) |