Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.42 | 30.79 | 30.30 | 30.32 | 11,278,849 | +0.04(+0.12%) |
Jul 30, 2007 | 30.00 | 30.55 | 29.73 | 30.29 | 9,731,125 | +0.63(+2.13%) |
Jul 27, 2007 | 30.18 | 30.40 | 29.57 | 29.65 | 13,207,505 | -0.50(-1.66%) |
Jul 26, 2007 | 30.87 | 31.02 | 29.72 | 30.16 | 20,687,260 | -1.26(-4.00%) |
Jul 25, 2007 | 31.23 | 31.49 | 30.63 | 31.41 | 15,884,306 | -0.09(-0.30%) |
Jul 24, 2007 | 31.61 | 31.99 | 31.31 | 31.51 | 16,363,727 | +0.08(+0.25%) |
Jul 23, 2007 | 31.46 | 31.58 | 31.18 | 31.43 | 9,488,456 | +0.20(+0.63%) |
Jul 20, 2007 | 31.59 | 31.61 | 30.99 | 31.23 | 17,639,526 | -0.23(-0.74%) |
Jul 19, 2007 | 31.04 | 31.48 | 30.81 | 31.46 | 16,895,220 | +0.62(+2.00%) |
Jul 18, 2007 | 29.76 | 31.02 | 29.76 | 30.84 | 22,575,060 | +1.06(+3.56%) |
Jul 17, 2007 | 29.92 | 30.05 | 29.62 | 29.78 | 7,518,824 | -0.07(-0.24%) |
Jul 16, 2007 | 30.18 | 30.21 | 29.65 | 29.86 | 11,519,962 | -0.22(-0.72%) |
Jul 13, 2007 | 29.95 | 30.32 | 29.84 | 30.08 | 15,267,490 | +0.22(+0.73%) |
Jul 12, 2007 | 29.63 | 30.02 | 29.18 | 29.86 | 31,931,186 | +0.68(+2.31%) |
Jul 11, 2007 | 29.44 | 29.73 | 29.15 | 29.18 | 19,584,806 | -0.73(-2.45%) |
Jul 10, 2007 | 30.50 | 30.54 | 29.88 | 29.92 | 10,997,463 | -0.59(-1.93%) |
Jul 09, 2007 | 30.61 | 30.90 | 30.33 | 30.50 | 12,578,440 | +0.16(+0.53%) |
Jul 06, 2007 | 29.20 | 30.54 | 29.23 | 30.34 | 24,558,108 | +1.60(+5.56%) |
Jul 05, 2007 | 28.72 | 28.91 | 28.58 | 28.75 | 6,287,268 | +0.04(+0.13%) |
Jul 03, 2007 | 28.98 | 29.04 | 28.67 | 28.71 | 4,073,926 | -0.26(-0.90%) |
Jul 02, 2007 | 28.37 | 29.01 | 28.52 | 28.97 | 7,897,095 | +0.60(+2.12%) |
Jun 29, 2007 | 28.25 | 28.54 | 28.05 | 28.37 | 6,470,871 | +0.28(+1.01%) |
Jun 28, 2007 | 28.25 | 28.56 | 28.05 | 28.09 | 7,571,602 | -0.03(-0.10%) |
Jun 27, 2007 | 27.98 | 28.11 | 27.66 | 28.11 | 8,756,642 | +0.13(+0.47%) |
Jun 26, 2007 | 28.41 | 28.34 | 27.85 | 27.98 | 11,511,153 | -0.44(-1.53%) |
Jun 25, 2007 | 28.54 | 28.67 | 28.22 | 28.42 | 7,739,252 | -0.18(-0.63%) |
Jun 22, 2007 | 29.06 | 29.06 | 28.47 | 28.60 | 6,209,826 | -0.41(-1.43%) |
Jun 21, 2007 | 29.00 | 29.06 | 28.38 | 29.01 | 7,708,162 | +0.01(+0.05%) |
Jun 20, 2007 | 29.55 | 29.62 | 28.88 | 29.00 | 8,494,001 | -0.62(-2.08%) |
Jun 19, 2007 | 29.04 | 29.75 | 28.84 | 29.62 | 8,117,423 | +0.56(+1.92%) |
Jun 18, 2007 | 29.41 | 29.47 | 29.04 | 29.06 | 5,571,012 | -0.30(-1.04%) |
Jun 15, 2007 | 29.07 | 29.36 | 29.07 | 29.36 | 10,108,811 | +0.42(+1.46%) |
Jun 14, 2007 | 28.75 | 29.25 | 28.74 | 28.94 | 7,606,599 | +0.09(+0.33%) |
Jun 13, 2007 | 28.40 | 28.89 | 28.40 | 28.85 | 6,609,872 | +0.46(+1.64%) |
Jun 12, 2007 | 28.49 | 28.87 | 28.36 | 28.38 | 8,082,175 | -0.42(-1.46%) |
Jun 11, 2007 | 29.01 | 29.05 | 28.57 | 28.80 | 7,434,959 | -0.17(-0.60%) |
Jun 08, 2007 | 28.93 | 29.21 | 28.45 | 28.98 | 8,763,861 | +0.04(+0.15%) |
Jun 07, 2007 | 29.66 | 29.85 | 28.91 | 28.93 | 10,568,531 | -0.87(-2.92%) |
Jun 06, 2007 | 30.02 | 29.98 | 29.49 | 29.81 | 8,170,235 | -0.28(-0.94%) |
Jun 05, 2007 | 30.14 | 30.36 | 29.82 | 30.09 | 10,283,809 | -0.06(-0.19%) |
Jun 04, 2007 | 30.20 | 30.31 | 29.86 | 30.15 | 7,365,441 | -0.07(-0.24%) |
Jun 01, 2007 | 29.76 | 30.25 | 29.67 | 30.22 | 12,783,308 | +0.68(+2.29%) |
May 31, 2007 | 28.98 | 29.78 | 28.72 | 29.55 | 18,096,014 | +0.93(+3.25%) |
May 30, 2007 | 28.36 | 28.80 | 28.20 | 28.62 | 9,767,146 | +0.17(+0.59%) |
May 29, 2007 | 28.62 | 28.76 | 28.35 | 28.45 | 9,199,104 | -0.02(-0.08%) |
May 25, 2007 | 28.83 | 28.83 | 28.20 | 28.47 | 8,832,730 | -0.18(-0.63%) |
May 24, 2007 | 28.57 | 28.91 | 28.53 | 28.65 | 19,006,890 | +0.05(+0.18%) |
May 23, 2007 | 28.36 | 28.92 | 28.30 | 28.60 | 12,662,030 | +0.44(+1.57%) |
May 22, 2007 | 28.65 | 28.86 | 28.07 | 28.16 | 9,592,470 | -0.49(-1.72%) |
May 21, 2007 | 28.46 | 28.99 | 28.19 | 28.65 | 15,904,127 | +0.19(+0.66%) |
May 18, 2007 | 28.40 | 28.59 | 28.28 | 28.46 | 11,344,331 | +0.09(+0.31%) |
May 17, 2007 | 28.67 | 28.72 | 28.22 | 28.38 | 16,843,788 | -0.41(-1.44%) |
May 16, 2007 | 29.12 | 29.22 | 28.51 | 28.79 | 18,398,976 | -0.41(-1.42%) |
May 15, 2007 | 29.44 | 29.58 | 29.12 | 29.20 | 10,134,215 | -0.21(-0.72%) |
May 14, 2007 | 29.85 | 30.00 | 29.23 | 29.41 | 8,420,287 | -0.43(-1.44%) |
May 11, 2007 | 29.81 | 29.98 | 29.63 | 29.84 | 5,268,365 | +0.30(+1.01%) |
May 10, 2007 | 30.21 | 30.15 | 29.41 | 29.55 | 7,441,595 | -0.67(-2.21%) |
May 09, 2007 | 30.23 | 30.52 | 29.89 | 30.21 | 7,211,838 | -0.13(-0.43%) |
May 08, 2007 | 30.22 | 30.39 | 30.10 | 30.34 | 6,820,084 | -0.14(-0.45%) |
May 07, 2007 | 30.65 | 30.76 | 30.39 | 30.48 | 7,174,607 | +0.01(+0.05%) |
May 04, 2007 | 30.55 | 30.74 | 30.18 | 30.47 | 12,835,760 | +0.04(+0.12%) |
May 03, 2007 | 30.47 | 30.74 | 30.13 | 30.43 | 15,146,719 | +0.09(+0.31%) |
May 02, 2007 | 29.99 | 30.36 | 29.72 | 30.34 | 24,821,914 | +0.33(+1.09%) |