Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.91 | 36.38 | 34.91 | 34.99 | 26,543,384 | +0.08(+0.22%) |
Jul 30, 2007 | 34.01 | 35.02 | 33.57 | 34.91 | 31,634,044 | +1.42(+4.25%) |
Jul 27, 2007 | 33.51 | 34.33 | 32.33 | 33.49 | 35,423,444 | +0.08(+0.23%) |
Jul 26, 2007 | 34.26 | 34.39 | 32.48 | 33.41 | 42,924,404 | -1.62(-4.63%) |
Jul 25, 2007 | 36.47 | 36.52 | 33.19 | 35.03 | 47,506,248 | -0.34(-0.95%) |
Jul 24, 2007 | 36.70 | 36.88 | 35.00 | 35.37 | 28,874,150 | -1.49(-4.03%) |
Jul 23, 2007 | 36.68 | 37.29 | 36.26 | 36.85 | 22,687,460 | -0.01(-0.04%) |
Jul 20, 2007 | 36.36 | 37.17 | 35.95 | 36.87 | 31,152,374 | +0.51(+1.40%) |
Jul 19, 2007 | 35.01 | 36.44 | 35.00 | 36.36 | 32,542,636 | +1.70(+4.90%) |
Jul 18, 2007 | 34.06 | 34.78 | 33.73 | 34.66 | 20,188,018 | +0.45(+1.31%) |
Jul 17, 2007 | 34.91 | 34.99 | 33.98 | 34.21 | 21,127,006 | -0.39(-1.12%) |
Jul 16, 2007 | 35.29 | 35.44 | 34.13 | 34.60 | 18,553,776 | -0.48(-1.38%) |
Jul 13, 2007 | 35.46 | 35.68 | 34.79 | 35.09 | 18,737,572 | -0.12(-0.34%) |
Jul 12, 2007 | 34.88 | 35.54 | 33.88 | 35.20 | 33,579,252 | +1.33(+3.91%) |
Jul 11, 2007 | 33.37 | 34.25 | 33.33 | 33.88 | 32,003,884 | +0.89(+2.70%) |
Jul 10, 2007 | 32.82 | 33.50 | 32.43 | 32.99 | 19,622,960 | -0.10(-0.31%) |
Jul 09, 2007 | 33.45 | 33.69 | 33.06 | 33.09 | 27,107,024 | +0.18(+0.54%) |
Jul 06, 2007 | 32.02 | 33.19 | 32.07 | 32.91 | 22,341,478 | +1.02(+3.21%) |
Jul 05, 2007 | 32.00 | 32.27 | 31.68 | 31.89 | 18,120,590 | +0.21(+0.66%) |
Jul 03, 2007 | 32.20 | 32.20 | 31.62 | 31.68 | 9,459,612 | +0.16(+0.50%) |
Jul 02, 2007 | 31.12 | 31.54 | 30.99 | 31.53 | 15,801,240 | +0.69(+2.25%) |
Jun 29, 2007 | 30.75 | 31.27 | 30.44 | 30.83 | 18,405,658 | +0.19(+0.61%) |
Jun 28, 2007 | 30.55 | 31.27 | 30.59 | 30.65 | 23,188,348 | +0.09(+0.30%) |
Jun 27, 2007 | 28.78 | 30.68 | 28.43 | 30.55 | 42,054,004 | +1.39(+4.76%) |
Jun 26, 2007 | 30.51 | 30.52 | 28.77 | 29.17 | 31,316,626 | -1.08(-3.58%) |
Jun 25, 2007 | 30.62 | 30.90 | 30.16 | 30.25 | 16,149,283 | -0.60(-1.93%) |
Jun 22, 2007 | 30.86 | 31.17 | 30.57 | 30.84 | 19,394,944 | -0.17(-0.54%) |
Jun 21, 2007 | 30.27 | 31.06 | 29.78 | 31.01 | 22,765,788 | +0.74(+2.45%) |
Jun 20, 2007 | 31.23 | 31.24 | 30.21 | 30.27 | 18,556,344 | -0.58(-1.87%) |
Jun 19, 2007 | 30.52 | 31.19 | 30.39 | 30.85 | 22,838,122 | -0.25(-0.79%) |
Jun 18, 2007 | 31.76 | 31.83 | 31.01 | 31.09 | 18,325,882 | -0.34(-1.07%) |
Jun 15, 2007 | 31.54 | 31.61 | 31.18 | 31.43 | 28,997,962 | +0.29(+0.92%) |
Jun 14, 2007 | 30.54 | 31.59 | 30.54 | 31.14 | 29,982,924 | +0.71(+2.32%) |
Jun 13, 2007 | 29.66 | 30.92 | 29.57 | 30.44 | 44,209,680 | +1.04(+3.52%) |
Jun 12, 2007 | 28.57 | 29.72 | 28.48 | 29.40 | 43,197,588 | +0.57(+1.98%) |
Jun 11, 2007 | 28.28 | 29.33 | 28.03 | 28.83 | 27,835,100 | +0.47(+1.65%) |
Jun 08, 2007 | 27.48 | 28.40 | 26.99 | 28.36 | 32,014,854 | +0.61(+2.20%) |
Jun 07, 2007 | 28.29 | 28.85 | 27.67 | 27.75 | 26,567,902 | -0.59(-2.09%) |
Jun 06, 2007 | 28.93 | 28.95 | 28.01 | 28.34 | 22,783,448 | -0.76(-2.62%) |
Jun 05, 2007 | 29.42 | 29.46 | 28.70 | 29.11 | 22,225,624 | -0.42(-1.41%) |
Jun 04, 2007 | 29.52 | 29.69 | 29.07 | 29.52 | 18,567,920 | -0.07(-0.25%) |
Jun 01, 2007 | 29.43 | 29.78 | 29.25 | 29.60 | 24,084,936 | +0.30(+1.02%) |
May 31, 2007 | 29.30 | 29.37 | 29.04 | 29.30 | 23,337,990 | +0.35(+1.20%) |
May 30, 2007 | 27.92 | 29.01 | 27.73 | 28.95 | 30,324,828 | +0.72(+2.55%) |
May 29, 2007 | 27.83 | 28.36 | 27.74 | 28.24 | 27,505,716 | +0.46(+1.65%) |
May 25, 2007 | 27.18 | 27.83 | 27.09 | 27.78 | 19,368,006 | +0.86(+3.21%) |
May 24, 2007 | 27.19 | 27.75 | 26.62 | 26.91 | 29,750,280 | -0.54(-1.98%) |
May 23, 2007 | 26.65 | 28.01 | 26.64 | 27.46 | 46,827,760 | +0.89(+3.36%) |
May 22, 2007 | 27.05 | 27.23 | 26.52 | 26.56 | 18,895,856 | -0.38(-1.42%) |
May 21, 2007 | 26.56 | 27.27 | 26.54 | 26.95 | 27,375,052 | +0.46(+1.73%) |
May 18, 2007 | 26.36 | 26.70 | 26.07 | 26.49 | 24,301,644 | +0.08(+0.30%) |
May 17, 2007 | 26.06 | 26.61 | 25.73 | 26.41 | 32,899,200 | -0.13(-0.49%) |
May 16, 2007 | 26.66 | 26.82 | 26.25 | 26.54 | 24,636,546 | -0.25(-0.94%) |
May 15, 2007 | 26.75 | 27.20 | 26.68 | 26.79 | 19,936,196 | +0.11(+0.42%) |
May 14, 2007 | 27.36 | 27.40 | 26.06 | 26.68 | 27,773,158 | -0.47(-1.71%) |
May 11, 2007 | 26.69 | 27.18 | 26.62 | 27.15 | 23,271,432 | +0.70(+2.66%) |
May 10, 2007 | 26.79 | 27.07 | 26.34 | 26.44 | 24,736,536 | -0.73(-2.70%) |
May 09, 2007 | 26.66 | 27.27 | 26.59 | 27.18 | 22,473,360 | +0.55(+2.06%) |
May 08, 2007 | 26.81 | 26.71 | 26.25 | 26.63 | 19,560,336 | -0.23(-0.86%) |
May 07, 2007 | 26.88 | 27.35 | 26.84 | 26.86 | 20,546,504 | +0.19(+0.73%) |
May 04, 2007 | 26.62 | 26.79 | 26.45 | 26.67 | 24,676,112 | +0.35(+1.32%) |
May 03, 2007 | 25.73 | 26.41 | 25.39 | 26.32 | 22,703,520 | +0.76(+2.96%) |
May 02, 2007 | 24.96 | 25.76 | 24.95 | 25.57 | 21,517,514 | +0.49(+1.94%) |