Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.03 | 30.08 | 29.70 | 29.72 | 4,962,968 | -0.16(-0.54%) |
Jul 30, 2007 | 29.83 | 29.98 | 29.67 | 29.88 | 5,975,372 | +0.08(+0.27%) |
Jul 27, 2007 | 30.02 | 30.32 | 29.56 | 29.80 | 6,782,791 | +0.02(+0.08%) |
Jul 26, 2007 | 29.83 | 30.19 | 29.73 | 29.78 | 8,308,537 | -0.01(-0.02%) |
Jul 25, 2007 | 29.28 | 29.94 | 29.28 | 29.79 | 4,561,386 | +0.09(+0.29%) |
Jul 24, 2007 | 29.79 | 29.93 | 29.63 | 29.70 | 5,058,997 | -0.25(-0.84%) |
Jul 23, 2007 | 29.87 | 30.04 | 29.79 | 29.95 | 2,627,199 | +0.26(+0.87%) |
Jul 20, 2007 | 29.84 | 29.91 | 29.64 | 29.69 | 3,807,277 | -0.25(-0.82%) |
Jul 19, 2007 | 29.72 | 29.98 | 29.68 | 29.94 | 1,958,197 | +0.25(+0.85%) |
Jul 18, 2007 | 29.44 | 29.74 | 29.40 | 29.69 | 4,806,051 | +0.22(+0.74%) |
Jul 17, 2007 | 29.52 | 29.75 | 29.45 | 29.47 | 3,926,897 | -0.34(-1.14%) |
Jul 16, 2007 | 29.92 | 30.01 | 29.80 | 29.81 | 1,970,354 | -0.15(-0.52%) |
Jul 13, 2007 | 29.91 | 30.05 | 29.68 | 29.96 | 2,589,722 | -0.01(-0.04%) |
Jul 12, 2007 | 29.65 | 29.98 | 29.49 | 29.98 | 2,604,539 | +0.43(+1.46%) |
Jul 11, 2007 | 29.44 | 29.61 | 29.40 | 29.55 | 2,118,388 | +0.09(+0.31%) |
Jul 10, 2007 | 29.60 | 29.68 | 29.40 | 29.45 | 2,039,077 | -0.19(-0.64%) |
Jul 09, 2007 | 29.72 | 29.85 | 29.56 | 29.64 | 1,620,559 | -0.01(-0.04%) |
Jul 06, 2007 | 29.69 | 29.69 | 29.38 | 29.65 | 2,116,645 | -0.14(-0.48%) |
Jul 05, 2007 | 29.46 | 29.91 | 29.46 | 29.80 | 2,676,529 | +0.25(+0.85%) |
Jul 03, 2007 | 29.71 | 29.73 | 29.52 | 29.55 | 1,299,480 | -0.15(-0.50%) |
Jul 02, 2007 | 29.73 | 29.91 | 29.65 | 29.69 | 2,712,262 | -0.02(-0.06%) |
Jun 29, 2007 | 29.57 | 29.80 | 29.50 | 29.71 | 3,264,487 | +0.14(+0.48%) |
Jun 28, 2007 | 29.88 | 29.69 | 29.29 | 29.57 | 3,035,849 | +0.08(+0.27%) |
Jun 27, 2007 | 29.53 | 29.77 | 29.46 | 29.49 | 4,586,136 | -0.15(-0.52%) |
Jun 26, 2007 | 29.87 | 29.91 | 29.54 | 29.64 | 3,984,550 | -0.13(-0.44%) |
Jun 25, 2007 | 29.44 | 29.88 | 29.33 | 29.77 | 4,464,774 | +0.31(+1.05%) |
Jun 22, 2007 | 29.73 | 29.83 | 29.43 | 29.46 | 3,374,466 | -0.27(-0.91%) |
Jun 21, 2007 | 29.60 | 29.92 | 29.61 | 29.73 | 3,211,196 | +0.13(+0.45%) |
Jun 20, 2007 | 29.83 | 29.87 | 29.60 | 29.60 | 5,156,959 | -0.18(-0.62%) |
Jun 19, 2007 | 29.79 | 29.89 | 29.71 | 29.79 | 4,997,814 | +0.00(+0.00%) |
Jun 18, 2007 | 29.94 | 30.00 | 29.73 | 29.79 | 3,504,501 | -0.14(-0.48%) |
Jun 15, 2007 | 29.91 | 30.12 | 29.87 | 29.93 | 3,143,156 | +0.04(+0.13%) |
Jun 14, 2007 | 29.87 | 29.97 | 29.80 | 29.89 | 2,903,654 | -0.03(-0.11%) |
Jun 13, 2007 | 29.83 | 30.00 | 29.72 | 29.92 | 4,182,044 | +0.29(+0.99%) |
Jun 12, 2007 | 29.82 | 30.00 | 29.63 | 29.63 | 2,860,774 | -0.46(-1.53%) |
Jun 11, 2007 | 29.85 | 30.16 | 29.69 | 30.09 | 5,368,915 | +0.23(+0.77%) |
Jun 08, 2007 | 29.58 | 29.87 | 29.38 | 29.86 | 3,432,337 | +0.11(+0.39%) |
Jun 07, 2007 | 30.19 | 30.25 | 29.73 | 29.75 | 3,622,160 | -0.60(-1.97%) |
Jun 06, 2007 | 30.35 | 30.49 | 30.20 | 30.34 | 3,355,607 | -0.07(-0.23%) |
Jun 05, 2007 | 31.29 | 30.84 | 30.38 | 30.41 | 5,436,727 | -0.59(-1.91%) |
Jun 04, 2007 | 30.91 | 31.08 | 30.81 | 31.00 | 2,269,515 | -0.16(-0.52%) |
Jun 01, 2007 | 31.01 | 31.22 | 30.98 | 31.16 | 3,194,578 | +0.20(+0.63%) |
May 31, 2007 | 30.95 | 31.05 | 30.72 | 30.97 | 2,432,725 | +0.02(+0.06%) |
May 30, 2007 | 30.69 | 30.95 | 30.43 | 30.95 | 3,274,103 | +0.10(+0.32%) |
May 29, 2007 | 30.68 | 31.20 | 30.67 | 30.85 | 2,473,283 | +0.17(+0.54%) |
May 25, 2007 | 30.64 | 30.91 | 30.63 | 30.69 | 1,633,807 | +0.08(+0.26%) |
May 24, 2007 | 30.48 | 30.96 | 30.54 | 30.61 | 2,496,989 | +0.13(+0.41%) |
May 23, 2007 | 30.82 | 30.84 | 30.47 | 30.48 | 1,612,192 | -0.28(-0.91%) |
May 22, 2007 | 30.74 | 30.86 | 30.59 | 30.76 | 1,362,232 | +0.01(+0.04%) |
May 21, 2007 | 30.72 | 30.83 | 30.65 | 30.75 | 2,343,952 | -0.03(-0.09%) |
May 18, 2007 | 30.59 | 30.81 | 30.57 | 30.78 | 2,302,982 | +0.21(+0.68%) |
May 17, 2007 | 30.74 | 30.73 | 30.53 | 30.57 | 2,668,510 | -0.17(-0.54%) |
May 16, 2007 | 30.41 | 30.77 | 30.39 | 30.74 | 1,896,317 | +0.35(+1.15%) |
May 15, 2007 | 30.58 | 30.63 | 30.36 | 30.39 | 2,442,605 | -0.19(-0.62%) |
May 14, 2007 | 30.45 | 30.73 | 30.38 | 30.58 | 2,017,114 | +0.13(+0.43%) |
May 11, 2007 | 30.58 | 30.58 | 30.30 | 30.45 | 2,350,088 | -0.10(-0.32%) |
May 10, 2007 | 30.93 | 30.93 | 30.25 | 30.54 | 2,673,914 | -0.50(-1.61%) |
May 09, 2007 | 30.80 | 31.06 | 30.80 | 31.04 | 4,517,590 | +0.29(+0.95%) |
May 08, 2007 | 30.50 | 30.89 | 30.50 | 30.75 | 2,380,725 | +0.15(+0.49%) |
May 07, 2007 | 30.53 | 30.68 | 30.50 | 30.60 | 1,128,133 | +0.07(+0.24%) |
May 04, 2007 | 30.33 | 30.58 | 30.19 | 30.53 | 1,783,713 | +0.20(+0.66%) |
May 03, 2007 | 30.38 | 30.41 | 30.06 | 30.33 | 3,541,869 | -0.07(-0.23%) |
May 02, 2007 | 30.61 | 30.61 | 30.23 | 30.39 | 2,755,317 | -0.22(-0.73%) |