Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.26 | 30.65 | 29.45 | 29.56 | 7,530,531 | -0.23(-0.77%) |
Jul 30, 2007 | 28.43 | 30.15 | 28.43 | 29.79 | 9,276,587 | +1.69(+6.00%) |
Jul 27, 2007 | 28.83 | 29.48 | 27.91 | 28.10 | 9,336,057 | -0.83(-2.86%) |
Jul 26, 2007 | 29.52 | 30.14 | 28.46 | 28.93 | 18,335,528 | -1.83(-5.96%) |
Jul 25, 2007 | 31.72 | 32.21 | 30.40 | 30.76 | 9,747,689 | -0.60(-1.91%) |
Jul 24, 2007 | 33.09 | 33.21 | 31.14 | 31.36 | 7,508,377 | -2.14(-6.39%) |
Jul 23, 2007 | 33.86 | 33.89 | 33.37 | 33.50 | 2,700,733 | -0.04(-0.11%) |
Jul 20, 2007 | 34.16 | 34.31 | 33.29 | 33.54 | 5,285,267 | -0.54(-1.57%) |
Jul 19, 2007 | 33.84 | 34.16 | 33.42 | 34.08 | 4,616,246 | +0.55(+1.65%) |
Jul 18, 2007 | 33.62 | 33.73 | 33.28 | 33.52 | 4,391,415 | -0.17(-0.50%) |
Jul 17, 2007 | 33.88 | 34.25 | 33.69 | 33.69 | 2,822,148 | +0.03(+0.09%) |
Jul 16, 2007 | 33.75 | 34.29 | 33.60 | 33.66 | 2,941,476 | -0.08(-0.23%) |
Jul 13, 2007 | 33.73 | 34.02 | 33.54 | 33.74 | 2,465,728 | +0.20(+0.59%) |
Jul 12, 2007 | 32.82 | 33.69 | 32.79 | 33.54 | 4,097,331 | +0.98(+3.01%) |
Jul 11, 2007 | 33.11 | 33.34 | 32.43 | 32.56 | 3,309,503 | -0.41(-1.23%) |
Jul 10, 2007 | 33.21 | 33.39 | 32.84 | 32.96 | 3,237,486 | -0.28(-0.85%) |
Jul 09, 2007 | 33.15 | 33.42 | 33.03 | 33.25 | 2,652,610 | +0.28(+0.86%) |
Jul 06, 2007 | 32.93 | 33.08 | 32.59 | 32.96 | 1,590,783 | +0.05(+0.14%) |
Jul 05, 2007 | 32.54 | 32.97 | 32.43 | 32.92 | 2,417,083 | +0.31(+0.94%) |
Jul 03, 2007 | 32.72 | 32.93 | 32.38 | 32.61 | 1,061,435 | +0.10(+0.31%) |
Jul 02, 2007 | 32.15 | 32.66 | 31.98 | 32.51 | 3,661,468 | +0.64(+2.00%) |
Jun 29, 2007 | 31.88 | 32.47 | 31.47 | 31.88 | 3,893,234 | -0.01(-0.02%) |
Jun 28, 2007 | 32.35 | 32.57 | 31.83 | 31.88 | 5,223,582 | -0.33(-1.02%) |
Jun 27, 2007 | 31.44 | 32.32 | 30.96 | 32.21 | 9,670,943 | +0.49(+1.55%) |
Jun 26, 2007 | 32.56 | 33.00 | 31.59 | 31.72 | 3,780,817 | -0.65(-2.01%) |
Jun 25, 2007 | 32.77 | 32.94 | 32.16 | 32.37 | 9,162,450 | -0.15(-0.45%) |
Jun 22, 2007 | 33.40 | 33.41 | 32.41 | 32.52 | 9,919,772 | -0.84(-2.53%) |
Jun 21, 2007 | 33.26 | 33.49 | 32.50 | 33.36 | 4,263,221 | +0.15(+0.44%) |
Jun 20, 2007 | 34.51 | 34.57 | 33.09 | 33.22 | 4,040,862 | -1.12(-3.26%) |
Jun 19, 2007 | 34.61 | 34.74 | 34.16 | 34.34 | 4,944,367 | -0.41(-1.17%) |
Jun 18, 2007 | 35.17 | 35.19 | 34.52 | 34.74 | 2,059,229 | -0.30(-0.85%) |
Jun 15, 2007 | 34.50 | 35.22 | 34.28 | 35.04 | 4,550,779 | +0.83(+2.42%) |
Jun 14, 2007 | 34.05 | 34.51 | 33.75 | 34.21 | 3,239,862 | +0.48(+1.41%) |
Jun 13, 2007 | 33.36 | 34.01 | 33.29 | 33.74 | 5,505,014 | +0.45(+1.36%) |
Jun 12, 2007 | 32.70 | 33.60 | 32.53 | 33.29 | 14,642,566 | +0.45(+1.38%) |
Jun 11, 2007 | 32.57 | 33.30 | 32.47 | 32.83 | 2,913,438 | +0.38(+1.18%) |
Jun 08, 2007 | 31.69 | 32.60 | 31.54 | 32.45 | 4,741,965 | +0.77(+2.42%) |
Jun 07, 2007 | 32.57 | 32.91 | 31.34 | 31.68 | 5,825,258 | -1.15(-3.50%) |
Jun 06, 2007 | 33.22 | 33.41 | 32.66 | 32.83 | 3,795,554 | -0.84(-2.50%) |
Jun 05, 2007 | 34.17 | 34.28 | 33.46 | 33.68 | 2,926,478 | -0.41(-1.19%) |
Jun 04, 2007 | 34.11 | 34.48 | 33.85 | 34.08 | 3,195,000 | +0.02(+0.04%) |
Jun 01, 2007 | 33.71 | 34.47 | 33.57 | 34.07 | 5,327,098 | +17.22(+102.21%) |
May 31, 2007 | 16.81 | 17.00 | 16.64 | 16.85 | 5,575,367 | +0.30(+1.83%) |
May 30, 2007 | 16.10 | 16.58 | 16.07 | 16.55 | 5,526,663 | +0.41(+2.52%) |
May 29, 2007 | 16.17 | 16.32 | 16.09 | 16.14 | 3,997,630 | +0.07(+0.44%) |
May 25, 2007 | 16.10 | 16.28 | 15.93 | 16.07 | 3,876,410 | +0.06(+0.38%) |
May 24, 2007 | 16.46 | 16.52 | 15.93 | 16.01 | 6,052,253 | -0.41(-2.50%) |
May 23, 2007 | 16.42 | 16.56 | 16.34 | 16.42 | 4,369,634 | -0.06(-0.34%) |
May 22, 2007 | 16.71 | 16.76 | 16.46 | 16.47 | 4,748,094 | -0.23(-1.37%) |
May 21, 2007 | 16.54 | 16.74 | 16.40 | 16.70 | 5,197,460 | +0.22(+1.34%) |
May 18, 2007 | 16.12 | 16.58 | 16.09 | 16.48 | 6,338,356 | +0.41(+2.58%) |
May 17, 2007 | 15.87 | 16.12 | 15.86 | 16.07 | 3,888,930 | +0.11(+0.72%) |
May 16, 2007 | 16.15 | 16.22 | 15.64 | 15.95 | 11,470,649 | -0.11(-0.72%) |
May 15, 2007 | 16.19 | 16.44 | 16.04 | 16.07 | 6,774,193 | -0.05(-0.30%) |
May 14, 2007 | 16.14 | 16.30 | 16.05 | 16.11 | 6,044,785 | -0.03(-0.18%) |
May 11, 2007 | 16.20 | 16.28 | 16.05 | 16.14 | 7,647,969 | -0.06(-0.37%) |
May 10, 2007 | 16.51 | 16.67 | 16.12 | 16.20 | 7,323,369 | -0.30(-1.82%) |
May 09, 2007 | 16.06 | 16.59 | 16.06 | 16.50 | 9,074,171 | +0.44(+2.74%) |
May 08, 2007 | 16.06 | 16.22 | 15.97 | 16.06 | 5,135,683 | -0.03(-0.20%) |
May 07, 2007 | 16.03 | 16.21 | 16.04 | 16.09 | 3,927,532 | +0.06(+0.39%) |
May 04, 2007 | 15.57 | 16.06 | 15.62 | 16.03 | 5,889,212 | +0.47(+2.99%) |
May 03, 2007 | 15.53 | 15.69 | 15.49 | 15.57 | 5,623,951 | +0.19(+1.23%) |
May 02, 2007 | 15.48 | 16.02 | 15.28 | 15.38 | 10,324,557 | +0.12(+0.79%) |