Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.18 | 29.58 | 27.87 | 28.14 | 7,616,027 | -0.93(-3.20%) |
Jul 30, 2007 | 28.72 | 29.31 | 28.33 | 29.07 | 6,290,763 | +0.06(+0.21%) |
Jul 27, 2007 | 29.03 | 29.31 | 28.36 | 29.01 | 9,308,121 | -0.04(-0.15%) |
Jul 26, 2007 | 30.06 | 30.15 | 28.93 | 29.05 | 9,985,258 | -1.19(-3.93%) |
Jul 25, 2007 | 30.76 | 30.81 | 30.05 | 30.24 | 6,378,310 | -0.21(-0.70%) |
Jul 24, 2007 | 30.76 | 31.13 | 30.39 | 30.45 | 5,058,579 | -0.59(-1.91%) |
Jul 23, 2007 | 31.03 | 31.49 | 30.87 | 31.05 | 5,689,308 | +0.24(+0.78%) |
Jul 20, 2007 | 30.69 | 31.71 | 30.65 | 30.81 | 6,562,046 | -0.17(-0.54%) |
Jul 19, 2007 | 31.03 | 31.19 | 30.83 | 30.98 | 5,218,771 | +0.08(+0.26%) |
Jul 18, 2007 | 30.59 | 30.95 | 30.28 | 30.90 | 4,432,340 | +0.35(+1.16%) |
Jul 17, 2007 | 30.97 | 31.05 | 30.35 | 30.54 | 5,753,466 | -0.39(-1.26%) |
Jul 16, 2007 | 30.53 | 31.01 | 30.46 | 30.93 | 3,263,408 | +0.28(+0.93%) |
Jul 13, 2007 | 29.92 | 30.82 | 29.92 | 30.65 | 3,359,232 | -0.01(-0.03%) |
Jul 12, 2007 | 30.47 | 30.70 | 30.23 | 30.66 | 5,281,223 | +0.43(+1.41%) |
Jul 11, 2007 | 30.15 | 30.49 | 29.76 | 30.23 | 4,298,978 | -0.05(-0.18%) |
Jul 10, 2007 | 30.36 | 30.73 | 30.20 | 30.28 | 5,813,636 | -0.13(-0.44%) |
Jul 09, 2007 | 30.71 | 30.75 | 30.40 | 30.42 | 4,315,888 | -0.35(-1.12%) |
Jul 06, 2007 | 30.30 | 31.05 | 30.27 | 30.76 | 5,513,681 | +0.50(+1.64%) |
Jul 05, 2007 | 30.21 | 30.59 | 30.08 | 30.27 | 3,334,543 | -0.10(-0.32%) |
Jul 03, 2007 | 30.51 | 30.51 | 29.94 | 30.36 | 3,005,023 | +0.00(+0.00%) |
Jul 02, 2007 | 29.56 | 30.50 | 29.78 | 30.36 | 6,394,626 | +0.81(+2.73%) |
Jun 29, 2007 | 29.32 | 30.18 | 29.32 | 29.56 | 7,724,836 | +0.08(+0.27%) |
Jun 28, 2007 | 29.20 | 29.72 | 29.20 | 29.48 | 3,764,847 | +0.14(+0.48%) |
Jun 27, 2007 | 28.87 | 29.37 | 28.86 | 29.33 | 5,045,048 | +0.28(+0.98%) |
Jun 26, 2007 | 28.94 | 29.25 | 28.92 | 29.05 | 5,683,164 | +0.12(+0.40%) |
Jun 25, 2007 | 28.74 | 29.25 | 28.70 | 28.94 | 3,501,727 | +0.17(+0.59%) |
Jun 22, 2007 | 29.06 | 29.06 | 28.73 | 28.77 | 6,279,959 | -0.29(-1.01%) |
Jun 21, 2007 | 29.45 | 29.47 | 28.86 | 29.06 | 5,750,850 | -0.39(-1.33%) |
Jun 20, 2007 | 29.80 | 29.89 | 29.42 | 29.45 | 4,243,626 | -0.24(-0.81%) |
Jun 19, 2007 | 29.46 | 29.75 | 29.35 | 29.69 | 3,241,200 | +0.07(+0.24%) |
Jun 18, 2007 | 29.65 | 30.12 | 29.44 | 29.62 | 3,299,145 | +0.14(+0.48%) |
Jun 15, 2007 | 29.54 | 29.78 | 29.36 | 29.48 | 5,251,125 | +0.11(+0.36%) |
Jun 14, 2007 | 29.36 | 29.41 | 29.17 | 29.37 | 3,638,247 | -0.03(-0.09%) |
Jun 13, 2007 | 29.18 | 29.41 | 29.03 | 29.40 | 3,854,695 | +0.27(+0.94%) |
Jun 12, 2007 | 29.10 | 29.44 | 28.77 | 29.12 | 4,835,702 | -0.26(-0.88%) |
Jun 11, 2007 | 29.19 | 29.55 | 29.17 | 29.38 | 3,534,871 | +0.10(+0.33%) |
Jun 08, 2007 | 28.74 | 29.33 | 28.65 | 29.28 | 4,311,413 | +0.37(+1.29%) |
Jun 07, 2007 | 29.36 | 29.45 | 28.85 | 28.91 | 4,075,337 | -0.37(-1.27%) |
Jun 06, 2007 | 29.74 | 30.06 | 28.95 | 29.28 | 4,209,051 | -0.46(-1.55%) |
Jun 05, 2007 | 29.69 | 30.00 | 29.33 | 29.74 | 3,595,634 | -0.12(-0.39%) |
Jun 04, 2007 | 29.70 | 29.88 | 29.57 | 29.86 | 3,933,489 | +0.16(+0.54%) |
Jun 01, 2007 | 29.41 | 29.80 | 29.27 | 29.70 | 3,989,976 | +0.20(+0.66%) |
May 31, 2007 | 29.52 | 29.63 | 29.20 | 29.50 | 5,602,989 | -0.27(-0.92%) |
May 30, 2007 | 29.49 | 29.81 | 29.26 | 29.78 | 3,989,423 | +0.25(+0.84%) |
May 29, 2007 | 29.41 | 29.63 | 29.21 | 29.53 | 4,167,503 | -0.32(-1.07%) |
May 25, 2007 | 29.31 | 29.88 | 29.25 | 29.85 | 4,745,403 | +0.54(+1.85%) |
May 24, 2007 | 29.57 | 29.67 | 29.26 | 29.31 | 4,889,251 | -0.18(-0.60%) |
May 23, 2007 | 29.27 | 29.57 | 29.18 | 29.49 | 4,367,858 | +0.37(+1.28%) |
May 22, 2007 | 29.07 | 29.31 | 28.84 | 29.11 | 4,170,575 | -0.02(-0.06%) |
May 21, 2007 | 28.87 | 29.26 | 28.84 | 29.13 | 4,784,070 | +0.26(+0.89%) |
May 18, 2007 | 28.44 | 28.91 | 28.39 | 28.87 | 5,284,556 | +0.48(+1.69%) |
May 17, 2007 | 28.30 | 28.51 | 28.18 | 28.39 | 3,423,997 | -0.03(-0.09%) |
May 16, 2007 | 28.15 | 28.57 | 28.21 | 28.42 | 3,545,948 | +0.27(+0.98%) |
May 15, 2007 | 28.27 | 28.54 | 28.13 | 28.15 | 3,834,550 | -0.12(-0.44%) |
May 14, 2007 | 28.20 | 28.54 | 28.14 | 28.27 | 3,793,481 | +0.08(+0.28%) |
May 11, 2007 | 27.91 | 28.35 | 27.75 | 28.19 | 4,497,222 | +0.27(+0.99%) |
May 10, 2007 | 28.21 | 28.27 | 27.74 | 27.92 | 4,440,684 | -0.35(-1.22%) |
May 09, 2007 | 28.33 | 28.39 | 28.10 | 28.26 | 3,129,030 | -0.02(-0.06%) |
May 08, 2007 | 28.20 | 28.40 | 28.10 | 28.28 | 3,487,887 | -0.01(-0.03%) |
May 07, 2007 | 28.48 | 28.51 | 28.12 | 28.29 | 3,879,341 | -0.10(-0.34%) |
May 04, 2007 | 28.44 | 28.65 | 28.24 | 28.39 | 4,616,999 | -0.05(-0.19%) |
May 03, 2007 | 28.03 | 28.78 | 28.08 | 28.44 | 5,977,174 | +0.22(+0.79%) |
May 02, 2007 | 28.36 | 28.60 | 28.16 | 28.22 | 6,794,221 | -0.14(-0.50%) |