Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.16 | 31.78 | 30.38 | 30.43 | 49,283,780 | -0.51(-1.65%) |
Jul 30, 2007 | 30.94 | 31.21 | 30.15 | 30.94 | 46,745,276 | +0.36(+1.18%) |
Jul 27, 2007 | 30.48 | 31.28 | 30.21 | 30.58 | 57,399,124 | +0.10(+0.34%) |
Jul 26, 2007 | 30.63 | 30.80 | 30.07 | 30.47 | 74,063,192 | -0.82(-2.63%) |
Jul 25, 2007 | 31.57 | 31.95 | 30.62 | 31.30 | 58,113,256 | -0.05(-0.15%) |
Jul 24, 2007 | 32.24 | 32.46 | 31.19 | 31.34 | 51,648,740 | -1.25(-3.84%) |
Jul 23, 2007 | 33.01 | 33.09 | 32.53 | 32.60 | 29,682,308 | -0.28(-0.86%) |
Jul 20, 2007 | 33.74 | 33.74 | 32.76 | 32.88 | 44,375,196 | -0.73(-2.18%) |
Jul 19, 2007 | 34.22 | 34.35 | 33.07 | 33.61 | 37,897,948 | -0.18(-0.53%) |
Jul 18, 2007 | 33.74 | 34.08 | 33.07 | 33.79 | 51,402,692 | -0.72(-2.08%) |
Jul 17, 2007 | 34.53 | 34.90 | 34.45 | 34.51 | 26,427,904 | +0.06(+0.18%) |
Jul 16, 2007 | 34.50 | 34.88 | 34.38 | 34.45 | 17,739,542 | -0.15(-0.44%) |
Jul 13, 2007 | 34.35 | 34.72 | 34.06 | 34.60 | 23,713,302 | +0.36(+1.05%) |
Jul 12, 2007 | 33.66 | 34.31 | 33.27 | 34.24 | 27,733,190 | +0.97(+2.91%) |
Jul 11, 2007 | 32.85 | 33.49 | 32.58 | 33.27 | 39,397,580 | +0.43(+1.30%) |
Jul 10, 2007 | 33.39 | 33.58 | 32.81 | 32.84 | 31,651,740 | -0.88(-2.62%) |
Jul 09, 2007 | 34.28 | 34.07 | 33.55 | 33.73 | 15,300,549 | -0.12(-0.37%) |
Jul 06, 2007 | 33.61 | 33.99 | 33.49 | 33.85 | 15,610,982 | +0.12(+0.37%) |
Jul 05, 2007 | 33.94 | 34.12 | 33.63 | 33.73 | 16,783,536 | -0.38(-1.11%) |
Jul 03, 2007 | 34.01 | 34.28 | 33.90 | 34.11 | 10,767,673 | +0.13(+0.39%) |
Jul 02, 2007 | 33.81 | 34.05 | 33.58 | 33.98 | 22,736,552 | +0.48(+1.45%) |
Jun 29, 2007 | 34.03 | 34.08 | 33.25 | 33.49 | 31,482,410 | -0.35(-1.04%) |
Jun 28, 2007 | 34.05 | 34.21 | 33.57 | 33.85 | 20,874,144 | -0.19(-0.57%) |
Jun 27, 2007 | 33.36 | 34.08 | 33.24 | 34.04 | 23,656,094 | +0.44(+1.32%) |
Jun 26, 2007 | 33.43 | 33.91 | 33.39 | 33.60 | 27,431,394 | +0.17(+0.50%) |
Jun 25, 2007 | 33.68 | 34.02 | 33.23 | 33.43 | 24,937,738 | -0.25(-0.74%) |
Jun 22, 2007 | 34.46 | 34.39 | 33.58 | 33.68 | 36,321,944 | -0.77(-2.25%) |
Jun 21, 2007 | 34.39 | 34.48 | 33.65 | 34.46 | 28,069,062 | +0.26(+0.77%) |
Jun 20, 2007 | 35.20 | 35.25 | 34.17 | 34.19 | 21,583,398 | -0.96(-2.73%) |
Jun 19, 2007 | 34.87 | 35.17 | 34.77 | 35.15 | 17,722,132 | +0.29(+0.83%) |
Jun 18, 2007 | 35.14 | 35.15 | 34.79 | 34.86 | 13,443,409 | -0.09(-0.26%) |
Jun 15, 2007 | 35.01 | 35.25 | 34.86 | 34.95 | 26,549,206 | +0.17(+0.48%) |
Jun 14, 2007 | 34.52 | 35.14 | 34.52 | 34.79 | 17,995,230 | +0.02(+0.06%) |
Jun 13, 2007 | 34.31 | 34.84 | 34.23 | 34.77 | 20,985,708 | +0.65(+1.90%) |
Jun 12, 2007 | 34.72 | 34.84 | 34.11 | 34.12 | 22,261,226 | -0.75(-2.14%) |
Jun 11, 2007 | 34.85 | 35.15 | 34.59 | 34.86 | 16,189,256 | +0.01(+0.04%) |
Jun 08, 2007 | 34.45 | 34.90 | 34.25 | 34.85 | 19,621,196 | +0.41(+1.18%) |
Jun 07, 2007 | 34.77 | 35.02 | 34.39 | 34.44 | 25,187,288 | -0.51(-1.46%) |
Jun 06, 2007 | 35.41 | 35.42 | 34.75 | 34.95 | 20,077,708 | -0.46(-1.29%) |
Jun 05, 2007 | 35.42 | 35.60 | 35.39 | 35.41 | 19,697,286 | -0.24(-0.68%) |
Jun 04, 2007 | 35.64 | 35.81 | 35.63 | 35.65 | 16,088,577 | -0.23(-0.64%) |
Jun 01, 2007 | 35.83 | 36.00 | 35.71 | 35.88 | 17,509,420 | +0.05(+0.14%) |
May 31, 2007 | 36.12 | 36.16 | 35.72 | 35.83 | 15,945,784 | -0.16(-0.44%) |
May 30, 2007 | 35.82 | 35.99 | 35.50 | 35.99 | 14,816,967 | +0.17(+0.46%) |
May 29, 2007 | 35.71 | 35.89 | 35.57 | 35.82 | 13,817,274 | +0.12(+0.35%) |
May 25, 2007 | 35.62 | 35.85 | 35.44 | 35.70 | 15,565,581 | +0.03(+0.10%) |
May 24, 2007 | 35.95 | 36.12 | 35.57 | 35.67 | 18,957,654 | -0.28(-0.77%) |
May 23, 2007 | 36.15 | 36.39 | 35.90 | 35.94 | 16,268,467 | -0.21(-0.57%) |
May 22, 2007 | 36.34 | 36.42 | 36.01 | 36.15 | 13,917,931 | -0.19(-0.51%) |
May 21, 2007 | 36.21 | 36.51 | 36.16 | 36.34 | 15,055,414 | +0.01(+0.04%) |
May 18, 2007 | 36.38 | 36.59 | 36.26 | 36.32 | 16,077,784 | -0.01(-0.04%) |
May 17, 2007 | 36.74 | 36.64 | 36.29 | 36.34 | 13,090,708 | -0.29(-0.79%) |
May 16, 2007 | 36.20 | 36.69 | 36.09 | 36.63 | 18,695,928 | +0.66(+1.83%) |
May 15, 2007 | 35.95 | 36.44 | 35.95 | 35.97 | 16,063,298 | +0.14(+0.39%) |
May 14, 2007 | 36.05 | 36.06 | 35.64 | 35.83 | 13,514,326 | -0.22(-0.61%) |
May 11, 2007 | 36.03 | 36.21 | 35.76 | 36.05 | 17,964,490 | +0.10(+0.29%) |
May 10, 2007 | 36.50 | 36.66 | 35.91 | 35.95 | 19,496,340 | -0.83(-2.26%) |
May 09, 2007 | 36.33 | 36.81 | 36.25 | 36.78 | 18,170,332 | +0.52(+1.43%) |
May 08, 2007 | 36.28 | 36.40 | 36.11 | 36.26 | 13,059,145 | -0.19(-0.53%) |
May 07, 2007 | 36.51 | 36.61 | 36.33 | 36.45 | 10,668,376 | +0.07(+0.19%) |
May 04, 2007 | 36.50 | 36.67 | 36.36 | 36.38 | 17,324,342 | -0.05(-0.13%) |
May 03, 2007 | 36.52 | 36.59 | 36.21 | 36.43 | 14,110,804 | +0.10(+0.29%) |
May 02, 2007 | 36.13 | 36.48 | 35.95 | 36.33 | 18,758,888 | +0.20(+0.55%) |