Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.95 | 28.30 | 27.61 | 27.67 | 12,374,870 | -0.12(-0.45%) |
Jul 30, 2007 | 27.45 | 27.98 | 27.33 | 27.79 | 9,560,766 | +0.36(+1.31%) |
Jul 27, 2007 | 27.68 | 28.05 | 27.34 | 27.43 | 12,932,045 | -0.28(-1.01%) |
Jul 26, 2007 | 27.95 | 28.11 | 27.38 | 27.71 | 18,368,842 | -0.53(-1.89%) |
Jul 25, 2007 | 28.23 | 28.45 | 27.86 | 28.25 | 12,732,211 | +0.11(+0.37%) |
Jul 24, 2007 | 28.30 | 28.60 | 27.99 | 28.14 | 11,477,833 | -0.37(-1.31%) |
Jul 23, 2007 | 29.04 | 29.13 | 28.46 | 28.51 | 14,016,895 | -0.27(-0.93%) |
Jul 20, 2007 | 29.06 | 29.15 | 28.57 | 28.78 | 11,755,001 | -0.28(-0.96%) |
Jul 19, 2007 | 28.82 | 29.14 | 28.67 | 29.06 | 6,550,323 | +0.37(+1.28%) |
Jul 18, 2007 | 28.74 | 28.98 | 28.32 | 28.69 | 9,244,733 | -0.17(-0.58%) |
Jul 17, 2007 | 29.23 | 29.43 | 28.80 | 28.86 | 10,566,683 | -0.41(-1.40%) |
Jul 16, 2007 | 29.35 | 29.38 | 29.07 | 29.27 | 6,602,933 | -0.11(-0.38%) |
Jul 13, 2007 | 29.79 | 29.79 | 29.32 | 29.38 | 7,223,001 | -0.43(-1.46%) |
Jul 12, 2007 | 29.69 | 29.95 | 29.38 | 29.82 | 8,635,511 | +0.37(+1.24%) |
Jul 11, 2007 | 29.47 | 29.66 | 29.38 | 29.45 | 8,113,899 | -0.03(-0.11%) |
Jul 10, 2007 | 29.69 | 29.75 | 29.20 | 29.48 | 10,267,106 | -0.52(-1.74%) |
Jul 09, 2007 | 29.92 | 30.02 | 29.67 | 30.00 | 7,303,283 | +0.03(+0.10%) |
Jul 06, 2007 | 29.66 | 30.08 | 29.48 | 29.97 | 8,980,205 | +0.31(+1.05%) |
Jul 05, 2007 | 29.16 | 29.75 | 29.09 | 29.66 | 10,388,782 | +0.47(+1.62%) |
Jul 03, 2007 | 29.15 | 29.29 | 29.10 | 29.19 | 3,424,249 | +0.06(+0.21%) |
Jul 02, 2007 | 28.98 | 29.32 | 28.98 | 29.13 | 9,886,717 | +0.17(+0.58%) |
Jun 29, 2007 | 28.94 | 29.16 | 28.86 | 28.96 | 9,577,067 | +0.02(+0.06%) |
Jun 28, 2007 | 28.95 | 29.21 | 28.91 | 28.94 | 14,976,935 | -0.02(-0.06%) |
Jun 27, 2007 | 28.48 | 29.36 | 28.26 | 28.96 | 27,218,270 | +1.04(+3.73%) |
Jun 26, 2007 | 27.97 | 28.10 | 27.82 | 27.92 | 15,576,244 | -0.05(-0.18%) |
Jun 25, 2007 | 27.89 | 28.10 | 27.84 | 27.97 | 17,234,668 | +0.17(+0.62%) |
Jun 22, 2007 | 27.57 | 28.05 | 27.61 | 27.79 | 16,818,054 | +0.22(+0.81%) |
Jun 21, 2007 | 27.87 | 27.94 | 27.45 | 27.57 | 19,224,698 | -0.30(-1.09%) |
Jun 20, 2007 | 28.11 | 28.26 | 27.84 | 27.87 | 25,577,766 | -0.16(-0.58%) |
Jun 19, 2007 | 28.48 | 28.62 | 27.93 | 28.03 | 53,646,368 | -1.76(-5.89%) |
Jun 18, 2007 | 29.72 | 30.00 | 29.33 | 29.79 | 10,175,411 | +0.15(+0.50%) |
Jun 15, 2007 | 29.73 | 29.96 | 29.54 | 29.64 | 7,824,462 | -0.01(-0.04%) |
Jun 14, 2007 | 29.77 | 29.96 | 29.44 | 29.65 | 6,049,486 | -0.11(-0.35%) |
Jun 13, 2007 | 29.60 | 29.85 | 29.41 | 29.76 | 5,493,980 | +0.34(+1.16%) |
Jun 12, 2007 | 29.45 | 29.82 | 29.33 | 29.42 | 7,009,172 | -0.03(-0.11%) |
Jun 11, 2007 | 29.72 | 29.73 | 29.36 | 29.45 | 7,787,561 | -0.43(-1.43%) |
Jun 08, 2007 | 29.48 | 29.92 | 29.33 | 29.88 | 5,432,580 | +0.40(+1.37%) |
Jun 07, 2007 | 29.66 | 30.13 | 29.44 | 29.47 | 7,483,924 | -0.58(-1.94%) |
Jun 06, 2007 | 29.78 | 30.14 | 29.53 | 30.06 | 8,799,765 | +0.20(+0.67%) |
Jun 05, 2007 | 30.27 | 30.33 | 29.79 | 29.86 | 7,920,748 | -0.58(-1.92%) |
Jun 04, 2007 | 30.45 | 30.68 | 30.31 | 30.44 | 6,312,494 | -0.01(-0.04%) |
Jun 01, 2007 | 30.03 | 30.53 | 29.94 | 30.45 | 9,456,776 | +0.49(+1.64%) |
May 31, 2007 | 29.16 | 30.01 | 29.07 | 29.96 | 9,443,834 | +0.92(+3.16%) |
May 30, 2007 | 28.98 | 29.10 | 28.74 | 29.05 | 6,376,801 | +0.02(+0.06%) |
May 29, 2007 | 29.06 | 29.26 | 28.67 | 29.03 | 6,097,405 | +0.09(+0.30%) |
May 25, 2007 | 28.94 | 29.05 | 28.82 | 28.94 | 5,120,723 | -0.02(-0.06%) |
May 24, 2007 | 29.57 | 29.60 | 28.88 | 28.96 | 10,032,482 | -0.53(-1.81%) |
May 23, 2007 | 29.78 | 29.97 | 29.40 | 29.49 | 5,008,698 | -0.24(-0.79%) |
May 22, 2007 | 29.74 | 29.85 | 29.47 | 29.73 | 4,947,016 | +0.02(+0.08%) |
May 21, 2007 | 29.74 | 29.98 | 29.57 | 29.70 | 7,449,558 | +0.00(+0.00%) |
May 18, 2007 | 29.55 | 29.76 | 29.41 | 29.70 | 8,668,761 | +0.41(+1.40%) |
May 17, 2007 | 29.30 | 29.44 | 29.10 | 29.29 | 7,732,927 | -0.01(-0.02%) |
May 16, 2007 | 29.27 | 29.40 | 29.02 | 29.30 | 7,261,060 | +0.18(+0.62%) |
May 15, 2007 | 29.44 | 29.50 | 28.99 | 29.12 | 9,609,240 | +0.06(+0.19%) |
May 14, 2007 | 29.10 | 29.29 | 28.98 | 29.06 | 8,744,988 | -0.04(-0.13%) |
May 11, 2007 | 28.84 | 29.17 | 28.84 | 29.10 | 9,377,687 | +0.27(+0.93%) |
May 10, 2007 | 29.29 | 29.74 | 28.79 | 28.84 | 9,000,904 | -0.56(-1.92%) |
May 09, 2007 | 28.74 | 29.47 | 28.74 | 29.40 | 7,289,267 | +0.60(+2.07%) |
May 08, 2007 | 29.00 | 29.00 | 28.66 | 28.80 | 6,252,140 | -0.20(-0.68%) |
May 07, 2007 | 28.67 | 29.00 | 28.67 | 29.00 | 5,483,436 | +0.33(+1.15%) |
May 04, 2007 | 29.16 | 29.16 | 28.55 | 28.67 | 8,916,893 | -0.30(-1.05%) |
May 03, 2007 | 28.93 | 29.43 | 28.76 | 28.98 | 10,620,741 | +0.06(+0.19%) |
May 02, 2007 | 28.85 | 29.31 | 28.80 | 28.92 | 6,980,583 | +0.07(+0.26%) |