Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.66 | 29.66 | 28.69 | 28.75 | 30,589,764 | -0.61(-2.07%) |
Jul 30, 2007 | 28.92 | 29.85 | 28.48 | 29.35 | 26,580,374 | +0.59(+2.06%) |
Jul 27, 2007 | 29.28 | 29.46 | 28.75 | 28.76 | 34,874,500 | -0.28(-0.97%) |
Jul 26, 2007 | 29.13 | 29.84 | 28.50 | 29.04 | 62,002,188 | -0.26(-0.87%) |
Jul 25, 2007 | 29.88 | 30.22 | 29.21 | 29.30 | 35,695,336 | -0.43(-1.46%) |
Jul 24, 2007 | 29.35 | 30.49 | 29.34 | 29.73 | 37,882,328 | +0.23(+0.77%) |
Jul 23, 2007 | 29.70 | 29.85 | 29.10 | 29.50 | 34,024,572 | -0.17(-0.58%) |
Jul 20, 2007 | 30.35 | 30.37 | 29.43 | 29.68 | 52,808,616 | -0.24(-0.81%) |
Jul 19, 2007 | 31.05 | 31.46 | 29.68 | 29.92 | 54,642,020 | -1.21(-3.88%) |
Jul 18, 2007 | 30.89 | 31.19 | 30.82 | 31.13 | 20,604,478 | +0.05(+0.16%) |
Jul 17, 2007 | 31.06 | 31.33 | 30.91 | 31.08 | 16,105,765 | +0.00(+0.00%) |
Jul 16, 2007 | 31.20 | 31.35 | 30.96 | 31.08 | 14,197,824 | -0.22(-0.71%) |
Jul 13, 2007 | 31.05 | 31.38 | 30.89 | 31.30 | 17,928,762 | +0.07(+0.22%) |
Jul 12, 2007 | 30.37 | 31.29 | 30.26 | 31.23 | 30,276,432 | +0.97(+3.22%) |
Jul 11, 2007 | 29.78 | 30.43 | 29.53 | 30.26 | 23,503,750 | +0.43(+1.46%) |
Jul 10, 2007 | 29.98 | 30.17 | 29.78 | 29.82 | 20,161,924 | -0.26(-0.87%) |
Jul 09, 2007 | 30.04 | 30.30 | 29.88 | 30.08 | 18,757,940 | +0.01(+0.02%) |
Jul 06, 2007 | 30.02 | 30.11 | 29.75 | 30.08 | 10,048,784 | +0.03(+0.09%) |
Jul 05, 2007 | 30.11 | 30.22 | 29.92 | 30.05 | 19,246,272 | -0.22(-0.73%) |
Jul 03, 2007 | 30.27 | 30.37 | 30.16 | 30.27 | 8,614,022 | -0.05(-0.16%) |
Jul 02, 2007 | 30.09 | 30.36 | 29.95 | 30.32 | 19,066,584 | +0.37(+1.24%) |
Jun 29, 2007 | 30.09 | 30.20 | 29.74 | 29.95 | 25,579,558 | -0.05(-0.16%) |
Jun 28, 2007 | 29.92 | 30.21 | 29.68 | 29.99 | 20,002,380 | +0.03(+0.09%) |
Jun 27, 2007 | 29.39 | 29.99 | 29.37 | 29.97 | 23,016,096 | +0.40(+1.35%) |
Jun 26, 2007 | 29.70 | 29.99 | 29.33 | 29.57 | 28,097,588 | +0.21(+0.73%) |
Jun 25, 2007 | 29.51 | 29.78 | 29.19 | 29.35 | 23,825,086 | -0.32(-1.07%) |
Jun 22, 2007 | 29.86 | 30.15 | 29.54 | 29.67 | 25,596,000 | -0.39(-1.31%) |
Jun 21, 2007 | 29.73 | 30.16 | 29.48 | 30.06 | 23,597,096 | +0.34(+1.14%) |
Jun 20, 2007 | 29.58 | 30.36 | 29.26 | 29.73 | 33,048,532 | +0.26(+0.89%) |
Jun 19, 2007 | 29.16 | 29.62 | 29.13 | 29.46 | 25,159,930 | +0.25(+0.85%) |
Jun 18, 2007 | 29.30 | 29.57 | 29.17 | 29.21 | 18,302,952 | -0.21(-0.70%) |
Jun 15, 2007 | 29.70 | 29.86 | 29.33 | 29.42 | 43,680,796 | +0.01(+0.02%) |
Jun 14, 2007 | 29.48 | 29.64 | 29.26 | 29.42 | 24,794,078 | +0.01(+0.05%) |
Jun 13, 2007 | 28.99 | 29.53 | 28.86 | 29.40 | 24,913,758 | +0.55(+1.89%) |
Jun 12, 2007 | 28.31 | 29.28 | 28.30 | 28.86 | 34,263,736 | +0.29(+1.01%) |
Jun 11, 2007 | 28.71 | 28.79 | 28.30 | 28.57 | 26,582,924 | -0.33(-1.15%) |
Jun 08, 2007 | 29.08 | 29.33 | 28.45 | 28.90 | 54,393,192 | +0.59(+2.07%) |
Jun 07, 2007 | 28.93 | 29.26 | 28.28 | 28.31 | 45,907,612 | -0.84(-2.87%) |
Jun 06, 2007 | 29.24 | 29.35 | 29.00 | 29.15 | 23,055,356 | -0.18(-0.61%) |
Jun 05, 2007 | 29.18 | 29.38 | 28.78 | 29.33 | 29,496,736 | +0.21(+0.73%) |
Jun 04, 2007 | 29.31 | 29.73 | 29.09 | 29.11 | 20,516,014 | -0.41(-1.38%) |
Jun 01, 2007 | 30.04 | 30.23 | 29.46 | 29.52 | 20,848,164 | -0.12(-0.42%) |
May 31, 2007 | 29.63 | 29.78 | 29.08 | 29.64 | 33,047,412 | +0.09(+0.30%) |
May 30, 2007 | 29.92 | 30.17 | 29.20 | 29.55 | 45,991,012 | -1.01(-3.30%) |
May 29, 2007 | 29.95 | 31.04 | 29.56 | 30.56 | 38,895,148 | +0.64(+2.15%) |
May 25, 2007 | 30.15 | 30.29 | 29.57 | 29.92 | 31,291,288 | -0.17(-0.55%) |
May 24, 2007 | 30.89 | 31.06 | 30.01 | 30.08 | 42,191,588 | -0.86(-2.79%) |
May 23, 2007 | 32.10 | 32.22 | 30.93 | 30.95 | 31,270,922 | -1.06(-3.32%) |
May 22, 2007 | 32.08 | 32.94 | 31.58 | 32.01 | 51,307,412 | +0.17(+0.54%) |
May 21, 2007 | 31.21 | 31.86 | 30.97 | 31.84 | 35,030,148 | +0.64(+2.04%) |
May 18, 2007 | 31.09 | 31.31 | 30.79 | 31.20 | 32,171,692 | +0.27(+0.87%) |
May 17, 2007 | 30.93 | 31.18 | 30.81 | 30.93 | 22,000,778 | -0.16(-0.51%) |
May 16, 2007 | 30.64 | 31.44 | 30.64 | 31.09 | 41,081,496 | +0.61(+1.99%) |
May 15, 2007 | 30.73 | 31.19 | 30.41 | 30.48 | 27,667,542 | -0.06(-0.18%) |
May 14, 2007 | 31.06 | 31.24 | 30.26 | 30.54 | 21,536,742 | -0.42(-1.36%) |
May 11, 2007 | 30.49 | 31.05 | 30.30 | 30.96 | 21,020,710 | +0.66(+2.16%) |
May 10, 2007 | 30.37 | 30.50 | 30.04 | 30.31 | 24,933,406 | -0.25(-0.81%) |
May 09, 2007 | 30.33 | 30.72 | 30.22 | 30.55 | 13,980,519 | +0.07(+0.23%) |
May 08, 2007 | 30.18 | 30.71 | 30.13 | 30.48 | 14,194,301 | +0.15(+0.50%) |
May 07, 2007 | 30.45 | 30.74 | 30.25 | 30.33 | 11,057,908 | -0.10(-0.34%) |
May 04, 2007 | 30.73 | 30.86 | 30.08 | 30.44 | 18,372,914 | -0.12(-0.41%) |
May 03, 2007 | 30.61 | 30.71 | 30.32 | 30.56 | 15,285,771 | +0.01(+0.02%) |
May 02, 2007 | 30.33 | 30.73 | 30.18 | 30.55 | 17,544,516 | +0.35(+1.14%) |