Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.82 | 29.17 | 28.47 | 28.53 | 12,003,210 | -0.13(-0.45%) |
Jul 30, 2007 | 28.30 | 28.85 | 28.17 | 28.65 | 9,273,623 | +0.37(+1.31%) |
Jul 27, 2007 | 28.53 | 28.92 | 28.19 | 28.28 | 12,543,651 | -0.29(-1.01%) |
Jul 26, 2007 | 28.82 | 28.98 | 28.23 | 28.57 | 17,817,162 | -0.55(-1.89%) |
Jul 25, 2007 | 29.10 | 29.33 | 28.72 | 29.12 | 12,349,819 | +0.11(+0.38%) |
Jul 24, 2007 | 29.18 | 29.49 | 28.85 | 29.01 | 11,133,114 | -0.38(-1.31%) |
Jul 23, 2007 | 29.94 | 30.03 | 29.34 | 29.40 | 13,595,919 | -0.28(-0.93%) |
Jul 20, 2007 | 29.96 | 30.05 | 29.45 | 29.67 | 11,401,958 | -0.29(-0.96%) |
Jul 19, 2007 | 29.71 | 30.04 | 29.56 | 29.96 | 6,353,594 | +0.38(+1.28%) |
Jul 18, 2007 | 29.63 | 29.88 | 29.20 | 29.58 | 8,967,082 | -0.17(-0.58%) |
Jul 17, 2007 | 30.13 | 30.34 | 29.70 | 29.75 | 10,249,329 | -0.42(-1.40%) |
Jul 16, 2007 | 30.26 | 30.28 | 29.97 | 30.18 | 6,404,624 | -0.12(-0.38%) |
Jul 13, 2007 | 30.71 | 30.71 | 30.23 | 30.29 | 7,006,069 | -0.45(-1.46%) |
Jul 12, 2007 | 30.60 | 30.88 | 30.29 | 30.74 | 8,376,156 | +0.38(+1.24%) |
Jul 11, 2007 | 30.39 | 30.58 | 30.29 | 30.36 | 7,870,211 | -0.03(-0.11%) |
Jul 10, 2007 | 30.60 | 30.67 | 30.11 | 30.39 | 9,958,749 | -0.54(-1.74%) |
Jul 09, 2007 | 30.84 | 30.95 | 30.59 | 30.93 | 7,083,940 | +0.03(+0.10%) |
Jul 06, 2007 | 30.58 | 31.01 | 30.39 | 30.90 | 8,710,498 | +0.32(+1.05%) |
Jul 05, 2007 | 30.07 | 30.67 | 29.99 | 30.58 | 10,076,771 | +0.49(+1.62%) |
Jul 03, 2007 | 30.05 | 30.20 | 30.00 | 30.09 | 3,321,407 | +0.06(+0.21%) |
Jul 02, 2007 | 29.88 | 30.23 | 29.88 | 30.03 | 9,589,785 | +0.17(+0.58%) |
Jun 29, 2007 | 29.84 | 30.07 | 29.75 | 29.86 | 9,289,434 | +0.02(+0.06%) |
Jun 28, 2007 | 29.84 | 30.12 | 29.80 | 29.84 | 14,527,126 | -0.02(-0.06%) |
Jun 27, 2007 | 29.36 | 30.27 | 29.14 | 29.86 | 26,400,812 | +1.07(+3.73%) |
Jun 26, 2007 | 28.83 | 28.97 | 28.69 | 28.78 | 15,108,435 | -0.05(-0.18%) |
Jun 25, 2007 | 28.76 | 28.97 | 28.70 | 28.83 | 16,717,051 | +0.18(+0.63%) |
Jun 22, 2007 | 28.42 | 28.92 | 28.47 | 28.65 | 16,312,949 | +0.23(+0.81%) |
Jun 21, 2007 | 28.74 | 28.81 | 28.30 | 28.42 | 18,647,314 | -0.31(-1.09%) |
Jun 20, 2007 | 28.98 | 29.14 | 28.70 | 28.74 | 24,809,578 | -0.17(-0.58%) |
Jun 19, 2007 | 29.36 | 29.50 | 28.79 | 28.90 | 52,035,180 | -1.81(-5.89%) |
Jun 18, 2007 | 30.64 | 30.92 | 30.23 | 30.71 | 9,869,808 | +0.15(+0.50%) |
Jun 15, 2007 | 30.65 | 30.89 | 30.45 | 30.56 | 7,589,467 | -0.01(-0.04%) |
Jun 14, 2007 | 30.69 | 30.89 | 30.36 | 30.57 | 5,867,799 | -0.11(-0.35%) |
Jun 13, 2007 | 30.52 | 30.77 | 30.32 | 30.68 | 5,328,977 | +0.35(+1.16%) |
Jun 12, 2007 | 30.36 | 30.75 | 30.23 | 30.33 | 6,798,663 | -0.03(-0.11%) |
Jun 11, 2007 | 30.64 | 30.65 | 30.27 | 30.36 | 7,553,673 | -0.44(-1.43%) |
Jun 08, 2007 | 30.39 | 30.85 | 30.24 | 30.80 | 5,269,421 | +0.42(+1.37%) |
Jun 07, 2007 | 30.58 | 31.06 | 30.36 | 30.39 | 7,259,156 | -0.60(-1.94%) |
Jun 06, 2007 | 30.71 | 31.08 | 30.44 | 30.99 | 8,535,477 | +0.20(+0.67%) |
Jun 05, 2007 | 31.21 | 31.27 | 30.71 | 30.78 | 7,682,861 | -0.60(-1.92%) |
Jun 04, 2007 | 31.40 | 31.63 | 31.24 | 31.39 | 6,122,908 | -0.01(-0.04%) |
Jun 01, 2007 | 30.96 | 31.47 | 30.87 | 31.40 | 9,172,757 | +0.51(+1.64%) |
May 31, 2007 | 30.07 | 30.94 | 29.97 | 30.89 | 9,160,203 | +0.95(+3.16%) |
May 30, 2007 | 29.88 | 30.00 | 29.63 | 29.95 | 6,185,284 | +0.02(+0.06%) |
May 29, 2007 | 29.96 | 30.16 | 29.56 | 29.93 | 5,914,278 | +0.09(+0.30%) |
May 25, 2007 | 29.84 | 29.95 | 29.71 | 29.84 | 4,966,930 | -0.02(-0.06%) |
May 24, 2007 | 30.48 | 30.52 | 29.77 | 29.86 | 9,731,172 | -0.55(-1.81%) |
May 23, 2007 | 30.71 | 30.90 | 30.31 | 30.41 | 4,858,270 | -0.24(-0.79%) |
May 22, 2007 | 30.66 | 30.78 | 30.39 | 30.65 | 4,798,440 | +0.03(+0.08%) |
May 21, 2007 | 30.66 | 30.91 | 30.48 | 30.62 | 7,225,822 | +0.00(+0.00%) |
May 18, 2007 | 30.46 | 30.68 | 30.32 | 30.62 | 8,408,408 | +0.42(+1.40%) |
May 17, 2007 | 30.21 | 30.36 | 30.00 | 30.20 | 7,500,681 | -0.01(-0.02%) |
May 16, 2007 | 30.18 | 30.31 | 29.91 | 30.21 | 7,042,985 | +0.19(+0.62%) |
May 15, 2007 | 30.36 | 30.41 | 29.89 | 30.02 | 9,320,641 | +0.06(+0.19%) |
May 14, 2007 | 30.00 | 30.20 | 29.88 | 29.96 | 8,482,345 | -0.04(-0.13%) |
May 11, 2007 | 29.73 | 30.07 | 29.73 | 30.00 | 9,096,043 | +0.28(+0.93%) |
May 10, 2007 | 30.20 | 30.66 | 29.68 | 29.73 | 8,730,576 | -0.58(-1.92%) |
May 09, 2007 | 29.63 | 30.38 | 29.63 | 30.31 | 7,070,345 | +0.61(+2.07%) |
May 08, 2007 | 29.90 | 29.90 | 29.55 | 29.70 | 6,064,367 | -0.20(-0.68%) |
May 07, 2007 | 29.56 | 29.90 | 29.56 | 29.90 | 5,318,750 | +0.34(+1.15%) |
May 04, 2007 | 30.06 | 30.07 | 29.43 | 29.56 | 8,649,088 | -0.31(-1.05%) |
May 03, 2007 | 29.82 | 30.34 | 29.65 | 29.88 | 10,301,763 | +0.06(+0.19%) |
May 02, 2007 | 29.75 | 30.22 | 29.69 | 29.82 | 6,770,932 | +0.08(+0.26%) |