Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.72 | 27.99 | 27.71 | 27.80 | 3,710,975 | +0.27(+0.99%) |
Jul 30, 2007 | 27.85 | 27.87 | 27.40 | 27.53 | 4,725,806 | +0.12(+0.45%) |
Jul 27, 2007 | 27.73 | 27.74 | 27.39 | 27.40 | 4,608,105 | -0.17(-0.62%) |
Jul 26, 2007 | 27.88 | 27.93 | 27.52 | 27.57 | 7,799,945 | -0.41(-1.45%) |
Jul 25, 2007 | 28.07 | 28.09 | 27.87 | 27.98 | 4,843,839 | -0.19(-0.68%) |
Jul 24, 2007 | 28.28 | 28.41 | 28.11 | 28.17 | 7,456,446 | -0.01(-0.04%) |
Jul 23, 2007 | 28.25 | 28.33 | 28.18 | 28.18 | 6,133,022 | -0.15(-0.55%) |
Jul 20, 2007 | 28.37 | 28.42 | 28.26 | 28.34 | 5,098,724 | +0.34(+1.20%) |
Jul 19, 2007 | 28.19 | 28.34 | 27.90 | 28.00 | 12,823,128 | +0.50(+1.84%) |
Jul 18, 2007 | 27.55 | 27.62 | 27.35 | 27.50 | 15,388,190 | -0.40(-1.42%) |
Jul 17, 2007 | 27.85 | 28.08 | 27.76 | 27.89 | 12,351,935 | -0.68(-2.38%) |
Jul 16, 2007 | 28.53 | 28.62 | 28.45 | 28.57 | 3,375,939 | +0.26(+0.93%) |
Jul 13, 2007 | 28.43 | 28.44 | 28.10 | 28.31 | 3,713,574 | -0.43(-1.51%) |
Jul 12, 2007 | 28.50 | 28.78 | 28.44 | 28.74 | 2,894,848 | +0.25(+0.87%) |
Jul 11, 2007 | 28.78 | 28.78 | 28.42 | 28.50 | 5,570,674 | +0.15(+0.55%) |
Jul 10, 2007 | 28.48 | 28.62 | 28.30 | 28.34 | 3,216,042 | -0.09(-0.31%) |
Jul 09, 2007 | 28.47 | 28.52 | 28.40 | 28.43 | 2,583,861 | -0.08(-0.29%) |
Jul 06, 2007 | 28.41 | 28.62 | 28.39 | 28.51 | 2,898,980 | -0.06(-0.22%) |
Jul 05, 2007 | 28.76 | 28.80 | 28.50 | 28.57 | 6,209,954 | -0.30(-1.04%) |
Jul 03, 2007 | 28.92 | 29.01 | 28.78 | 28.87 | 2,041,966 | -0.18(-0.62%) |
Jul 02, 2007 | 28.89 | 29.21 | 28.96 | 29.05 | 2,009,671 | +0.16(+0.55%) |
Jun 29, 2007 | 28.94 | 29.09 | 28.80 | 28.89 | 2,407,175 | +0.05(+0.18%) |
Jun 28, 2007 | 28.76 | 28.92 | 28.77 | 28.84 | 3,597,885 | +0.25(+0.88%) |
Jun 27, 2007 | 28.80 | 28.84 | 28.47 | 28.59 | 3,499,210 | +0.11(+0.38%) |
Jun 26, 2007 | 28.63 | 28.67 | 28.47 | 28.48 | 7,382,501 | -0.10(-0.34%) |
Jun 25, 2007 | 28.62 | 28.77 | 28.58 | 28.58 | 9,043,680 | +0.01(+0.02%) |
Jun 22, 2007 | 28.60 | 28.65 | 28.55 | 28.57 | 6,600,608 | +0.15(+0.53%) |
Jun 21, 2007 | 28.48 | 28.46 | 28.34 | 28.42 | 8,298,946 | -0.19(-0.65%) |
Jun 20, 2007 | 28.77 | 28.77 | 28.57 | 28.61 | 6,592,822 | +0.00(+0.00%) |
Jun 19, 2007 | 28.63 | 28.68 | 28.53 | 28.61 | 2,925,938 | -0.09(-0.32%) |
Jun 18, 2007 | 28.72 | 28.78 | 28.57 | 28.70 | 3,557,236 | -0.13(-0.46%) |
Jun 15, 2007 | 29.03 | 29.05 | 28.80 | 28.84 | 6,407,876 | +0.52(+1.82%) |
Jun 14, 2007 | 28.16 | 28.37 | 28.12 | 28.32 | 4,421,801 | +0.08(+0.29%) |
Jun 13, 2007 | 28.12 | 28.27 | 28.06 | 28.24 | 4,186,787 | +0.24(+0.85%) |
Jun 12, 2007 | 28.12 | 28.22 | 28.00 | 28.00 | 5,232,611 | -0.32(-1.15%) |
Jun 11, 2007 | 28.26 | 28.50 | 28.25 | 28.33 | 7,850,177 | -0.06(-0.22%) |
Jun 08, 2007 | 28.40 | 28.45 | 28.25 | 28.39 | 7,390,710 | -0.12(-0.42%) |
Jun 07, 2007 | 28.83 | 28.88 | 28.47 | 28.51 | 6,787,538 | -0.39(-1.36%) |
Jun 06, 2007 | 29.24 | 29.24 | 28.74 | 28.90 | 5,132,261 | -0.06(-0.21%) |
Jun 05, 2007 | 29.04 | 29.07 | 28.94 | 28.96 | 4,666,907 | -0.08(-0.27%) |
Jun 04, 2007 | 29.09 | 29.09 | 28.94 | 29.04 | 5,204,277 | +0.02(+0.05%) |
Jun 01, 2007 | 28.95 | 29.05 | 28.92 | 29.02 | 2,797,660 | +0.07(+0.25%) |
May 31, 2007 | 28.91 | 29.10 | 28.88 | 28.95 | 4,353,034 | -0.07(-0.23%) |
May 30, 2007 | 28.86 | 29.08 | 28.84 | 29.02 | 4,667,887 | +0.09(+0.30%) |
May 29, 2007 | 28.98 | 29.03 | 28.91 | 28.93 | 3,122,333 | +0.01(+0.04%) |
May 25, 2007 | 28.94 | 28.97 | 28.86 | 28.92 | 2,482,884 | +0.02(+0.07%) |
May 24, 2007 | 28.87 | 28.96 | 28.80 | 28.90 | 5,256,869 | +0.12(+0.41%) |
May 23, 2007 | 28.97 | 28.91 | 28.75 | 28.78 | 9,733,093 | +0.18(+0.63%) |
May 22, 2007 | 28.50 | 28.69 | 28.01 | 28.60 | 8,312,201 | +0.02(+0.05%) |
May 21, 2007 | 29.01 | 29.08 | 28.52 | 28.58 | 11,606,487 | -0.64(-2.19%) |
May 18, 2007 | 29.34 | 29.37 | 29.16 | 29.22 | 8,853,113 | -0.24(-0.80%) |
May 17, 2007 | 29.30 | 29.61 | 28.87 | 29.46 | 1,831,792 | -0.14(-0.47%) |
May 16, 2007 | 29.56 | 29.60 | 29.34 | 29.60 | 2,608,738 | -0.01(-0.03%) |
May 15, 2007 | 29.68 | 29.78 | 29.58 | 29.61 | 3,111,465 | +0.03(+0.10%) |
May 14, 2007 | 29.61 | 29.64 | 29.52 | 29.58 | 1,566,503 | +0.01(+0.03%) |
May 11, 2007 | 29.57 | 29.60 | 29.43 | 29.57 | 3,841,931 | +0.21(+0.70%) |
May 10, 2007 | 29.67 | 29.71 | 29.36 | 29.36 | 1,743,298 | -0.59(-1.96%) |
May 09, 2007 | 30.03 | 30.07 | 29.84 | 29.95 | 2,688,401 | -0.01(-0.03%) |
May 08, 2007 | 29.91 | 29.99 | 29.82 | 29.96 | 2,262,813 | -0.21(-0.70%) |
May 07, 2007 | 30.11 | 30.24 | 30.10 | 30.17 | 1,714,964 | -0.05(-0.17%) |
May 04, 2007 | 30.27 | 30.35 | 30.16 | 30.22 | 2,435,726 | +0.32(+1.07%) |
May 03, 2007 | 29.97 | 29.98 | 29.81 | 29.90 | 1,685,854 | -0.25(-0.84%) |
May 02, 2007 | 29.85 | 30.19 | 29.83 | 30.15 | 3,481,301 | +0.37(+1.23%) |