Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.53 | 35.98 | 34.53 | 34.60 | 26,839,226 | +0.08(+0.22%) |
Jul 30, 2007 | 33.63 | 34.63 | 33.20 | 34.53 | 31,986,624 | +1.41(+4.25%) |
Jul 27, 2007 | 33.14 | 33.95 | 31.98 | 33.12 | 35,818,260 | +0.08(+0.23%) |
Jul 26, 2007 | 33.88 | 34.01 | 32.12 | 33.04 | 43,402,820 | -1.61(-4.63%) |
Jul 25, 2007 | 36.06 | 36.12 | 32.82 | 34.65 | 48,035,732 | -0.33(-0.95%) |
Jul 24, 2007 | 36.30 | 36.47 | 34.61 | 34.98 | 29,195,970 | -1.47(-4.03%) |
Jul 23, 2007 | 36.27 | 36.87 | 35.86 | 36.45 | 22,940,326 | -0.01(-0.04%) |
Jul 20, 2007 | 35.96 | 36.76 | 35.55 | 36.46 | 31,499,586 | +0.50(+1.40%) |
Jul 19, 2007 | 34.62 | 36.04 | 34.61 | 35.96 | 32,905,344 | +1.68(+4.90%) |
Jul 18, 2007 | 33.68 | 34.39 | 33.36 | 34.28 | 20,413,024 | +0.44(+1.31%) |
Jul 17, 2007 | 34.53 | 34.60 | 33.61 | 33.84 | 21,362,478 | -0.38(-1.12%) |
Jul 16, 2007 | 34.90 | 35.05 | 33.75 | 34.22 | 18,760,568 | -0.48(-1.38%) |
Jul 13, 2007 | 35.07 | 35.29 | 34.40 | 34.70 | 18,946,412 | -0.12(-0.34%) |
Jul 12, 2007 | 34.49 | 35.14 | 33.51 | 34.82 | 33,953,516 | +1.31(+3.91%) |
Jul 11, 2007 | 33.01 | 33.87 | 32.96 | 33.51 | 32,360,586 | +0.88(+2.70%) |
Jul 10, 2007 | 32.46 | 33.13 | 32.08 | 32.63 | 19,841,670 | -0.10(-0.32%) |
Jul 09, 2007 | 33.08 | 33.32 | 32.70 | 32.73 | 27,409,148 | +0.18(+0.54%) |
Jul 06, 2007 | 31.66 | 32.83 | 31.72 | 32.55 | 22,590,486 | +1.01(+3.21%) |
Jul 05, 2007 | 31.65 | 31.92 | 31.33 | 31.54 | 18,322,556 | +0.21(+0.66%) |
Jul 03, 2007 | 31.84 | 31.85 | 31.27 | 31.33 | 9,565,045 | +0.15(+0.50%) |
Jul 02, 2007 | 30.78 | 31.20 | 30.65 | 31.18 | 15,977,354 | +0.68(+2.25%) |
Jun 29, 2007 | 30.41 | 30.93 | 30.10 | 30.49 | 18,610,800 | +0.18(+0.61%) |
Jun 28, 2007 | 30.22 | 30.92 | 30.25 | 30.31 | 23,446,796 | +0.09(+0.30%) |
Jun 27, 2007 | 28.47 | 30.34 | 28.11 | 30.22 | 42,522,724 | +1.37(+4.76%) |
Jun 26, 2007 | 30.17 | 30.18 | 28.45 | 28.84 | 31,665,668 | -1.07(-3.58%) |
Jun 25, 2007 | 30.28 | 30.56 | 29.83 | 29.92 | 16,329,277 | -0.59(-1.93%) |
Jun 22, 2007 | 30.52 | 30.83 | 30.24 | 30.50 | 19,611,112 | -0.17(-0.54%) |
Jun 21, 2007 | 29.94 | 30.72 | 29.46 | 30.67 | 23,019,526 | +0.73(+2.45%) |
Jun 20, 2007 | 30.88 | 30.89 | 29.88 | 29.94 | 18,763,164 | -0.57(-1.87%) |
Jun 19, 2007 | 30.18 | 30.85 | 30.05 | 30.51 | 23,092,666 | -0.24(-0.79%) |
Jun 18, 2007 | 31.41 | 31.48 | 30.67 | 30.75 | 18,530,136 | -0.33(-1.07%) |
Jun 15, 2007 | 31.19 | 31.26 | 30.84 | 31.08 | 29,321,162 | +0.28(+0.92%) |
Jun 14, 2007 | 30.20 | 31.25 | 30.20 | 30.80 | 30,317,102 | +0.70(+2.32%) |
Jun 13, 2007 | 29.33 | 30.58 | 29.24 | 30.10 | 44,702,420 | +1.02(+3.52%) |
Jun 12, 2007 | 28.25 | 29.40 | 28.17 | 29.08 | 43,679,052 | +0.56(+1.98%) |
Jun 11, 2007 | 27.97 | 29.01 | 27.72 | 28.51 | 28,145,340 | +0.46(+1.65%) |
Jun 08, 2007 | 27.17 | 28.09 | 26.69 | 28.05 | 32,371,678 | +0.60(+2.20%) |
Jun 07, 2007 | 27.98 | 28.53 | 27.36 | 27.45 | 26,864,018 | -0.59(-2.09%) |
Jun 06, 2007 | 28.61 | 28.63 | 27.70 | 28.03 | 23,037,382 | -0.75(-2.62%) |
Jun 05, 2007 | 29.09 | 29.13 | 28.38 | 28.79 | 22,473,342 | -0.41(-1.41%) |
Jun 04, 2007 | 29.20 | 29.36 | 28.75 | 29.20 | 18,774,870 | -0.07(-0.25%) |
Jun 01, 2007 | 29.11 | 29.46 | 28.93 | 29.27 | 24,353,376 | +0.29(+1.02%) |
May 31, 2007 | 28.98 | 29.05 | 28.72 | 28.98 | 23,598,106 | +0.34(+1.20%) |
May 30, 2007 | 27.61 | 28.69 | 27.42 | 28.63 | 30,662,816 | +0.71(+2.54%) |
May 29, 2007 | 27.52 | 28.05 | 27.43 | 27.92 | 27,812,284 | +0.45(+1.65%) |
May 25, 2007 | 26.88 | 27.52 | 26.79 | 27.47 | 19,583,874 | +0.85(+3.21%) |
May 24, 2007 | 26.89 | 27.45 | 26.33 | 26.62 | 30,081,866 | -0.54(-1.98%) |
May 23, 2007 | 26.35 | 27.70 | 26.34 | 27.15 | 47,349,684 | +0.88(+3.36%) |
May 22, 2007 | 26.75 | 26.93 | 26.22 | 26.27 | 19,106,462 | -0.38(-1.42%) |
May 21, 2007 | 26.27 | 26.97 | 26.25 | 26.65 | 27,680,164 | +0.45(+1.73%) |
May 18, 2007 | 26.07 | 26.41 | 25.78 | 26.20 | 24,572,500 | +0.08(+0.30%) |
May 17, 2007 | 25.77 | 26.31 | 25.44 | 26.12 | 33,265,880 | -0.13(-0.49%) |
May 16, 2007 | 26.36 | 26.52 | 25.96 | 26.25 | 24,911,136 | -0.25(-0.94%) |
May 15, 2007 | 26.45 | 26.90 | 26.38 | 26.50 | 20,158,396 | +0.11(+0.42%) |
May 14, 2007 | 27.06 | 27.10 | 25.77 | 26.39 | 28,082,706 | -0.46(-1.71%) |
May 11, 2007 | 26.40 | 26.88 | 26.33 | 26.85 | 23,530,806 | +0.70(+2.66%) |
May 10, 2007 | 26.49 | 26.77 | 26.05 | 26.15 | 25,012,240 | -0.73(-2.70%) |
May 09, 2007 | 26.37 | 26.97 | 26.30 | 26.88 | 22,723,840 | +0.54(+2.05%) |
May 08, 2007 | 26.51 | 26.42 | 25.96 | 26.34 | 19,778,348 | -0.23(-0.86%) |
May 07, 2007 | 26.58 | 27.05 | 26.54 | 26.57 | 20,775,506 | +0.19(+0.73%) |
May 04, 2007 | 26.33 | 26.49 | 26.16 | 26.37 | 24,951,142 | +0.34(+1.32%) |
May 03, 2007 | 25.44 | 26.12 | 25.11 | 26.03 | 22,956,564 | +0.75(+2.96%) |
May 02, 2007 | 24.69 | 25.48 | 24.67 | 25.28 | 21,757,340 | +0.48(+1.94%) |