Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.63 | 28.68 | 27.77 | 27.78 | 18,616,484 | -0.85(-2.97%) |
Jul 30, 2007 | 28.60 | 28.75 | 28.26 | 28.63 | 13,614,365 | +0.23(+0.80%) |
Jul 27, 2007 | 28.74 | 28.94 | 28.40 | 28.40 | 14,497,533 | -0.29(-1.00%) |
Jul 26, 2007 | 29.26 | 29.38 | 28.40 | 28.69 | 18,384,764 | -0.72(-2.43%) |
Jul 25, 2007 | 29.39 | 29.62 | 29.25 | 29.40 | 12,126,738 | +0.15(+0.52%) |
Jul 24, 2007 | 29.42 | 29.78 | 29.18 | 29.25 | 12,411,269 | -0.24(-0.80%) |
Jul 23, 2007 | 29.00 | 29.65 | 28.98 | 29.49 | 13,382,822 | +0.58(+2.01%) |
Jul 20, 2007 | 29.01 | 29.09 | 28.86 | 28.91 | 12,768,858 | -0.11(-0.38%) |
Jul 19, 2007 | 29.17 | 29.32 | 28.96 | 29.01 | 9,585,939 | -0.11(-0.38%) |
Jul 18, 2007 | 29.09 | 29.28 | 28.78 | 29.12 | 12,209,052 | -0.07(-0.23%) |
Jul 17, 2007 | 28.99 | 29.35 | 28.91 | 29.19 | 13,509,322 | +0.18(+0.61%) |
Jul 16, 2007 | 28.80 | 29.11 | 28.80 | 29.01 | 7,005,045 | +0.08(+0.29%) |
Jul 13, 2007 | 28.70 | 29.10 | 28.62 | 28.93 | 9,748,223 | +0.10(+0.35%) |
Jul 12, 2007 | 28.71 | 28.85 | 28.59 | 28.83 | 12,854,608 | +0.23(+0.79%) |
Jul 11, 2007 | 28.42 | 28.63 | 28.34 | 28.60 | 11,686,877 | +0.08(+0.27%) |
Jul 10, 2007 | 28.76 | 29.12 | 28.49 | 28.53 | 13,187,781 | -0.48(-1.65%) |
Jul 09, 2007 | 29.08 | 29.13 | 28.94 | 29.01 | 7,153,578 | -0.03(-0.09%) |
Jul 06, 2007 | 29.12 | 29.13 | 28.98 | 29.03 | 7,990,558 | -0.12(-0.40%) |
Jul 05, 2007 | 29.04 | 29.16 | 28.82 | 29.15 | 8,649,109 | +0.08(+0.26%) |
Jul 03, 2007 | 29.07 | 29.18 | 28.87 | 29.07 | 6,152,669 | +0.02(+0.06%) |
Jul 02, 2007 | 28.78 | 29.23 | 28.79 | 29.06 | 9,223,364 | +0.32(+1.11%) |
Jun 29, 2007 | 28.53 | 29.01 | 28.38 | 28.74 | 14,279,058 | +0.24(+0.86%) |
Jun 28, 2007 | 28.83 | 28.83 | 28.38 | 28.49 | 14,210,303 | -0.35(-1.23%) |
Jun 27, 2007 | 28.54 | 28.91 | 28.39 | 28.85 | 9,525,280 | +0.18(+0.62%) |
Jun 26, 2007 | 28.79 | 28.86 | 28.50 | 28.67 | 11,456,725 | +0.00(+0.00%) |
Jun 25, 2007 | 28.87 | 29.06 | 28.55 | 28.67 | 11,991,688 | -0.07(-0.23%) |
Jun 22, 2007 | 28.63 | 28.99 | 28.54 | 28.74 | 17,829,796 | -0.04(-0.15%) |
Jun 21, 2007 | 28.73 | 28.92 | 28.52 | 28.78 | 12,258,612 | +0.00(+0.00%) |
Jun 20, 2007 | 29.26 | 29.26 | 28.75 | 28.78 | 13,331,619 | -0.48(-1.64%) |
Jun 19, 2007 | 29.05 | 29.34 | 28.99 | 29.26 | 13,446,024 | +0.19(+0.64%) |
Jun 18, 2007 | 29.04 | 29.37 | 29.02 | 29.07 | 15,463,979 | +0.12(+0.41%) |
Jun 15, 2007 | 28.70 | 29.25 | 28.62 | 28.96 | 26,503,212 | +0.51(+1.81%) |
Jun 14, 2007 | 28.12 | 28.59 | 28.11 | 28.44 | 16,937,232 | +0.33(+1.17%) |
Jun 13, 2007 | 28.20 | 28.24 | 27.78 | 28.11 | 19,076,602 | +0.25(+0.89%) |
Jun 12, 2007 | 28.32 | 28.38 | 27.83 | 27.87 | 11,555,797 | -0.51(-1.81%) |
Jun 11, 2007 | 28.47 | 28.60 | 28.33 | 28.38 | 8,971,859 | -0.02(-0.06%) |
Jun 08, 2007 | 28.45 | 28.47 | 28.06 | 28.40 | 13,743,440 | -0.05(-0.18%) |
Jun 07, 2007 | 28.87 | 28.99 | 28.19 | 28.45 | 15,919,343 | -0.54(-1.86%) |
Jun 06, 2007 | 29.29 | 29.36 | 28.86 | 28.99 | 10,747,021 | -0.30(-1.02%) |
Jun 05, 2007 | 29.64 | 29.80 | 29.24 | 29.29 | 11,830,973 | -0.36(-1.20%) |
Jun 04, 2007 | 29.54 | 29.71 | 29.20 | 29.64 | 14,994,172 | +0.38(+1.31%) |
Jun 01, 2007 | 29.43 | 29.58 | 29.17 | 29.26 | 15,139,950 | -0.17(-0.56%) |
May 31, 2007 | 29.98 | 29.85 | 29.29 | 29.43 | 18,784,672 | -0.39(-1.31%) |
May 30, 2007 | 29.55 | 29.88 | 29.29 | 29.82 | 14,590,720 | +0.27(+0.90%) |
May 29, 2007 | 29.92 | 30.01 | 29.45 | 29.55 | 13,767,936 | -0.37(-1.22%) |
May 25, 2007 | 30.05 | 30.02 | 29.59 | 29.92 | 7,601,293 | +0.16(+0.53%) |
May 24, 2007 | 30.36 | 30.37 | 29.73 | 29.76 | 10,508,044 | -0.53(-1.75%) |
May 23, 2007 | 30.12 | 30.55 | 30.10 | 30.29 | 9,366,312 | +0.17(+0.58%) |
May 22, 2007 | 30.47 | 30.47 | 29.98 | 30.12 | 8,609,794 | -0.14(-0.47%) |
May 21, 2007 | 29.89 | 30.52 | 29.88 | 30.26 | 14,433,066 | +0.35(+1.17%) |
May 18, 2007 | 29.98 | 30.05 | 29.75 | 29.91 | 13,053,434 | +0.02(+0.08%) |
May 17, 2007 | 29.86 | 30.08 | 29.72 | 29.89 | 8,137,263 | -0.02(-0.06%) |
May 16, 2007 | 29.94 | 30.04 | 29.71 | 29.90 | 10,069,957 | +0.06(+0.20%) |
May 15, 2007 | 30.00 | 30.18 | 29.80 | 29.84 | 9,349,306 | -0.03(-0.11%) |
May 14, 2007 | 29.95 | 30.10 | 29.79 | 29.88 | 7,984,072 | -0.07(-0.25%) |
May 11, 2007 | 29.56 | 30.03 | 29.67 | 29.95 | 9,006,640 | +0.32(+1.06%) |
May 10, 2007 | 29.76 | 29.89 | 29.52 | 29.64 | 11,627,788 | -0.36(-1.19%) |
May 09, 2007 | 29.84 | 30.17 | 29.64 | 29.99 | 16,761,518 | -0.36(-1.18%) |
May 08, 2007 | 30.23 | 30.37 | 29.91 | 30.35 | 18,426,724 | +0.41(+1.36%) |
May 07, 2007 | 29.77 | 30.14 | 29.83 | 29.94 | 10,339,776 | +0.17(+0.59%) |
May 04, 2007 | 29.64 | 30.03 | 29.65 | 29.77 | 8,825,551 | +0.13(+0.45%) |
May 03, 2007 | 29.67 | 29.90 | 29.58 | 29.64 | 9,908,714 | -0.01(-0.03%) |
May 02, 2007 | 29.44 | 29.89 | 29.40 | 29.64 | 14,289,735 | +0.19(+0.65%) |