Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.07 | 30.67 | 29.31 | 29.36 | 51,070,308 | -0.49(-1.65%) |
Jul 30, 2007 | 29.85 | 30.11 | 29.09 | 29.85 | 48,439,780 | +0.35(+1.18%) |
Jul 27, 2007 | 29.41 | 30.18 | 29.15 | 29.51 | 59,479,828 | +0.10(+0.34%) |
Jul 26, 2007 | 29.55 | 29.72 | 29.02 | 29.41 | 76,747,968 | -0.79(-2.63%) |
Jul 25, 2007 | 30.47 | 30.83 | 29.55 | 30.20 | 60,219,848 | -0.05(-0.15%) |
Jul 24, 2007 | 31.11 | 31.32 | 30.10 | 30.25 | 53,520,992 | -1.21(-3.84%) |
Jul 23, 2007 | 31.86 | 31.94 | 31.40 | 31.46 | 30,758,286 | -0.27(-0.86%) |
Jul 20, 2007 | 32.56 | 32.56 | 31.61 | 31.73 | 45,983,788 | -0.71(-2.18%) |
Jul 19, 2007 | 33.02 | 33.15 | 31.92 | 32.44 | 39,271,740 | -0.17(-0.53%) |
Jul 18, 2007 | 32.56 | 32.88 | 31.91 | 32.61 | 53,266,024 | -0.69(-2.08%) |
Jul 17, 2007 | 33.32 | 33.68 | 33.24 | 33.30 | 27,385,910 | +0.06(+0.18%) |
Jul 16, 2007 | 33.30 | 33.66 | 33.18 | 33.24 | 18,382,596 | -0.15(-0.44%) |
Jul 13, 2007 | 33.14 | 33.50 | 32.87 | 33.39 | 24,572,904 | +0.35(+1.05%) |
Jul 12, 2007 | 32.48 | 33.11 | 32.11 | 33.04 | 28,738,510 | +0.93(+2.91%) |
Jul 11, 2007 | 31.70 | 32.32 | 31.44 | 32.11 | 40,825,732 | +0.41(+1.30%) |
Jul 10, 2007 | 32.22 | 32.40 | 31.66 | 31.70 | 32,799,108 | -0.85(-2.62%) |
Jul 09, 2007 | 33.08 | 32.88 | 32.38 | 32.55 | 15,855,190 | -0.12(-0.37%) |
Jul 06, 2007 | 32.44 | 32.80 | 32.32 | 32.67 | 16,176,876 | +0.12(+0.37%) |
Jul 05, 2007 | 32.76 | 32.92 | 32.46 | 32.55 | 17,391,936 | -0.37(-1.11%) |
Jul 03, 2007 | 32.82 | 33.08 | 32.72 | 32.92 | 11,157,999 | +0.13(+0.39%) |
Jul 02, 2007 | 32.62 | 32.86 | 32.40 | 32.79 | 23,560,748 | +0.47(+1.44%) |
Jun 29, 2007 | 32.84 | 32.89 | 32.09 | 32.32 | 32,623,640 | -0.34(-1.04%) |
Jun 28, 2007 | 32.86 | 33.01 | 32.40 | 32.66 | 21,630,826 | -0.19(-0.57%) |
Jun 27, 2007 | 32.20 | 32.89 | 32.08 | 32.85 | 24,513,622 | +0.43(+1.32%) |
Jun 26, 2007 | 32.26 | 32.72 | 32.22 | 32.42 | 28,425,774 | +0.16(+0.50%) |
Jun 25, 2007 | 32.50 | 32.83 | 32.06 | 32.26 | 25,841,726 | -0.24(-0.74%) |
Jun 22, 2007 | 33.25 | 33.19 | 32.41 | 32.50 | 37,638,608 | -0.75(-2.25%) |
Jun 21, 2007 | 33.19 | 33.28 | 32.48 | 33.25 | 29,086,558 | +0.25(+0.77%) |
Jun 20, 2007 | 33.96 | 34.02 | 32.97 | 33.00 | 22,365,792 | -0.93(-2.73%) |
Jun 19, 2007 | 33.65 | 33.94 | 33.55 | 33.92 | 18,364,556 | +0.28(+0.83%) |
Jun 18, 2007 | 33.91 | 33.92 | 33.58 | 33.64 | 13,930,729 | -0.09(-0.26%) |
Jun 15, 2007 | 33.78 | 34.02 | 33.64 | 33.73 | 27,511,610 | +0.16(+0.48%) |
Jun 14, 2007 | 33.31 | 33.91 | 33.31 | 33.57 | 18,647,554 | +0.02(+0.06%) |
Jun 13, 2007 | 33.11 | 33.62 | 33.04 | 33.55 | 21,746,436 | +0.63(+1.91%) |
Jun 12, 2007 | 33.50 | 33.62 | 32.92 | 32.92 | 23,068,190 | -0.72(-2.14%) |
Jun 11, 2007 | 33.63 | 33.92 | 33.38 | 33.64 | 16,776,113 | +0.01(+0.04%) |
Jun 08, 2007 | 33.24 | 33.68 | 33.05 | 33.63 | 20,332,460 | +0.39(+1.18%) |
Jun 07, 2007 | 33.56 | 33.79 | 33.18 | 33.24 | 26,100,322 | -0.49(-1.46%) |
Jun 06, 2007 | 34.17 | 34.18 | 33.53 | 33.73 | 20,805,520 | -0.44(-1.29%) |
Jun 05, 2007 | 34.18 | 34.35 | 34.15 | 34.17 | 20,411,308 | -0.23(-0.68%) |
Jun 04, 2007 | 34.40 | 34.56 | 34.38 | 34.40 | 16,671,784 | -0.22(-0.64%) |
Jun 01, 2007 | 34.58 | 34.74 | 34.46 | 34.62 | 18,144,132 | +0.05(+0.14%) |
May 31, 2007 | 34.86 | 34.90 | 34.47 | 34.58 | 16,523,815 | -0.15(-0.44%) |
May 30, 2007 | 34.57 | 34.73 | 34.26 | 34.73 | 15,354,079 | +0.16(+0.46%) |
May 29, 2007 | 34.46 | 34.64 | 34.32 | 34.57 | 14,318,147 | +0.12(+0.35%) |
May 25, 2007 | 34.38 | 34.59 | 34.20 | 34.45 | 16,129,829 | +0.03(+0.10%) |
May 24, 2007 | 34.69 | 34.85 | 34.32 | 34.42 | 19,644,864 | -0.27(-0.77%) |
May 23, 2007 | 34.88 | 35.12 | 34.64 | 34.68 | 16,858,196 | -0.20(-0.57%) |
May 22, 2007 | 35.07 | 35.15 | 34.75 | 34.88 | 14,422,452 | -0.18(-0.51%) |
May 21, 2007 | 34.95 | 35.23 | 34.90 | 35.07 | 15,601,170 | +0.01(+0.04%) |
May 18, 2007 | 35.11 | 35.31 | 34.99 | 35.05 | 16,660,599 | -0.01(-0.04%) |
May 17, 2007 | 35.46 | 35.36 | 35.03 | 35.07 | 13,565,243 | -0.28(-0.79%) |
May 16, 2007 | 34.94 | 35.41 | 34.82 | 35.35 | 19,373,650 | +0.63(+1.83%) |
May 15, 2007 | 34.69 | 35.17 | 34.69 | 34.71 | 16,645,589 | +0.13(+0.39%) |
May 14, 2007 | 34.79 | 34.80 | 34.39 | 34.58 | 14,004,217 | -0.21(-0.61%) |
May 11, 2007 | 34.77 | 34.95 | 34.50 | 34.79 | 18,615,700 | +0.10(+0.29%) |
May 10, 2007 | 35.22 | 35.38 | 34.66 | 34.69 | 20,203,078 | -0.80(-2.26%) |
May 09, 2007 | 35.06 | 35.53 | 34.98 | 35.49 | 18,829,002 | +0.50(+1.43%) |
May 08, 2007 | 35.01 | 35.13 | 34.84 | 34.99 | 13,532,536 | -0.19(-0.53%) |
May 07, 2007 | 35.23 | 35.33 | 35.06 | 35.18 | 11,055,102 | +0.07(+0.19%) |
May 04, 2007 | 35.23 | 35.39 | 35.09 | 35.11 | 17,952,344 | -0.05(-0.13%) |
May 03, 2007 | 35.25 | 35.31 | 34.94 | 35.16 | 14,622,318 | +0.10(+0.29%) |
May 02, 2007 | 34.86 | 35.21 | 34.69 | 35.06 | 19,438,892 | +0.19(+0.55%) |