Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.97 | 28.97 | 28.02 | 28.08 | 31,319,582 | -0.59(-2.07%) |
Jul 30, 2007 | 28.24 | 29.15 | 27.82 | 28.67 | 27,214,536 | +0.58(+2.06%) |
Jul 27, 2007 | 28.60 | 28.77 | 28.08 | 28.09 | 35,706,544 | -0.28(-0.97%) |
Jul 26, 2007 | 28.45 | 29.15 | 27.84 | 28.37 | 63,481,456 | -0.25(-0.87%) |
Jul 25, 2007 | 29.19 | 29.51 | 28.53 | 28.62 | 36,546,968 | -0.42(-1.46%) |
Jul 24, 2007 | 28.66 | 29.78 | 28.66 | 29.04 | 38,786,136 | +0.22(+0.77%) |
Jul 23, 2007 | 29.01 | 29.15 | 28.42 | 28.82 | 34,836,340 | -0.17(-0.58%) |
Jul 20, 2007 | 29.65 | 29.66 | 28.74 | 28.99 | 54,068,540 | -0.24(-0.81%) |
Jul 19, 2007 | 30.33 | 30.73 | 28.99 | 29.22 | 55,945,688 | -1.18(-3.88%) |
Jul 18, 2007 | 30.17 | 30.46 | 30.10 | 30.40 | 21,096,066 | +0.05(+0.16%) |
Jul 17, 2007 | 30.34 | 30.60 | 30.19 | 30.35 | 16,490,021 | +0.00(+0.00%) |
Jul 16, 2007 | 30.47 | 30.62 | 30.24 | 30.35 | 14,536,560 | -0.22(-0.71%) |
Jul 13, 2007 | 30.33 | 30.65 | 30.17 | 30.57 | 18,356,512 | +0.07(+0.22%) |
Jul 12, 2007 | 29.66 | 30.56 | 29.55 | 30.50 | 30,998,778 | +0.95(+3.22%) |
Jul 11, 2007 | 29.09 | 29.72 | 28.84 | 29.55 | 24,064,510 | +0.42(+1.46%) |
Jul 10, 2007 | 29.28 | 29.46 | 29.09 | 29.13 | 20,642,954 | -0.26(-0.87%) |
Jul 09, 2007 | 29.34 | 29.59 | 29.19 | 29.38 | 19,205,472 | +0.01(+0.02%) |
Jul 06, 2007 | 29.32 | 29.40 | 29.06 | 29.38 | 10,288,531 | +0.03(+0.09%) |
Jul 05, 2007 | 29.40 | 29.52 | 29.22 | 29.35 | 19,705,454 | -0.22(-0.73%) |
Jul 03, 2007 | 29.57 | 29.66 | 29.46 | 29.57 | 8,819,538 | -0.05(-0.16%) |
Jul 02, 2007 | 29.39 | 29.65 | 29.25 | 29.61 | 19,521,480 | +0.36(+1.24%) |
Jun 29, 2007 | 29.39 | 29.49 | 29.05 | 29.25 | 26,189,842 | -0.05(-0.16%) |
Jun 28, 2007 | 29.22 | 29.50 | 28.99 | 29.30 | 20,479,602 | +0.03(+0.09%) |
Jun 27, 2007 | 28.71 | 29.29 | 28.69 | 29.27 | 23,565,222 | +0.39(+1.35%) |
Jun 26, 2007 | 29.01 | 29.30 | 28.65 | 28.88 | 28,767,948 | +0.21(+0.73%) |
Jun 25, 2007 | 28.82 | 29.09 | 28.51 | 28.67 | 24,393,512 | -0.31(-1.07%) |
Jun 22, 2007 | 29.16 | 29.44 | 28.85 | 28.98 | 26,206,676 | -0.38(-1.31%) |
Jun 21, 2007 | 29.03 | 29.46 | 28.79 | 29.36 | 24,160,082 | +0.33(+1.14%) |
Jun 20, 2007 | 28.89 | 29.65 | 28.58 | 29.03 | 33,837,016 | +0.26(+0.89%) |
Jun 19, 2007 | 28.48 | 28.93 | 28.45 | 28.78 | 25,760,202 | +0.24(+0.85%) |
Jun 18, 2007 | 28.62 | 28.88 | 28.49 | 28.53 | 18,739,628 | -0.20(-0.70%) |
Jun 15, 2007 | 29.01 | 29.17 | 28.65 | 28.74 | 44,722,948 | +0.01(+0.02%) |
Jun 14, 2007 | 28.79 | 28.95 | 28.58 | 28.73 | 25,385,624 | +0.01(+0.05%) |
Jun 13, 2007 | 28.31 | 28.84 | 28.18 | 28.72 | 25,508,158 | +0.53(+1.89%) |
Jun 12, 2007 | 27.65 | 28.59 | 27.64 | 28.18 | 35,081,208 | +0.28(+1.01%) |
Jun 11, 2007 | 28.04 | 28.12 | 27.64 | 27.90 | 27,217,146 | -0.32(-1.15%) |
Jun 08, 2007 | 28.40 | 28.65 | 27.79 | 28.22 | 55,690,920 | +0.57(+2.07%) |
Jun 07, 2007 | 28.25 | 28.57 | 27.62 | 27.65 | 47,002,892 | -0.82(-2.87%) |
Jun 06, 2007 | 28.56 | 28.67 | 28.33 | 28.47 | 23,605,418 | -0.18(-0.61%) |
Jun 05, 2007 | 28.50 | 28.70 | 28.11 | 28.64 | 30,200,478 | +0.21(+0.74%) |
Jun 04, 2007 | 28.63 | 29.03 | 28.41 | 28.43 | 21,005,492 | -0.40(-1.38%) |
Jun 01, 2007 | 29.34 | 29.53 | 28.77 | 28.83 | 21,345,566 | -0.12(-0.42%) |
May 31, 2007 | 28.94 | 29.09 | 28.41 | 28.95 | 33,835,868 | +0.09(+0.30%) |
May 30, 2007 | 29.22 | 29.46 | 28.52 | 28.86 | 47,088,280 | -0.98(-3.30%) |
May 29, 2007 | 29.26 | 30.31 | 28.87 | 29.85 | 39,823,120 | +0.63(+2.15%) |
May 25, 2007 | 29.45 | 29.59 | 28.88 | 29.22 | 32,037,846 | -0.16(-0.55%) |
May 24, 2007 | 30.17 | 30.33 | 29.31 | 29.38 | 43,198,208 | -0.84(-2.79%) |
May 23, 2007 | 31.35 | 31.47 | 30.21 | 30.23 | 32,016,994 | -1.04(-3.32%) |
May 22, 2007 | 31.33 | 32.17 | 30.85 | 31.26 | 52,531,520 | +0.17(+0.54%) |
May 21, 2007 | 30.48 | 31.12 | 30.25 | 31.10 | 35,865,908 | +0.62(+2.04%) |
May 18, 2007 | 30.36 | 30.58 | 30.07 | 30.48 | 32,939,254 | +0.26(+0.87%) |
May 17, 2007 | 30.21 | 30.45 | 30.09 | 30.21 | 22,525,678 | -0.16(-0.51%) |
May 16, 2007 | 29.92 | 30.70 | 29.92 | 30.37 | 42,061,628 | +0.59(+1.99%) |
May 15, 2007 | 30.02 | 30.46 | 29.70 | 29.77 | 28,327,642 | -0.05(-0.18%) |
May 14, 2007 | 30.33 | 30.51 | 29.56 | 29.83 | 22,050,572 | -0.41(-1.36%) |
May 11, 2007 | 29.78 | 30.33 | 29.59 | 30.24 | 21,522,230 | +0.64(+2.16%) |
May 10, 2007 | 29.66 | 29.79 | 29.34 | 29.60 | 25,528,274 | -0.24(-0.81%) |
May 09, 2007 | 29.63 | 30.00 | 29.51 | 29.84 | 14,314,071 | +0.07(+0.23%) |
May 08, 2007 | 29.48 | 30.00 | 29.42 | 29.77 | 14,532,953 | +0.15(+0.50%) |
May 07, 2007 | 29.74 | 30.02 | 29.55 | 29.63 | 11,321,731 | -0.10(-0.34%) |
May 04, 2007 | 30.01 | 30.15 | 29.38 | 29.73 | 18,811,260 | -0.12(-0.41%) |
May 03, 2007 | 29.90 | 30.00 | 29.61 | 29.85 | 15,650,463 | +0.01(+0.02%) |
May 02, 2007 | 29.63 | 30.02 | 29.48 | 29.84 | 17,963,098 | +0.34(+1.14%) |