Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.01 | 30.99 | 29.57 | 29.62 | 6,250,772 | -0.51(-1.69%) |
Jul 30, 2007 | 29.62 | 30.21 | 29.54 | 30.13 | 6,147,621 | +0.45(+1.51%) |
Jul 27, 2007 | 30.52 | 30.52 | 29.68 | 29.68 | 6,880,819 | -0.68(-2.24%) |
Jul 26, 2007 | 30.68 | 31.39 | 29.91 | 30.36 | 8,344,958 | -0.54(-1.75%) |
Jul 25, 2007 | 31.30 | 31.43 | 30.50 | 30.90 | 4,672,857 | -0.04(-0.12%) |
Jul 24, 2007 | 31.36 | 31.55 | 30.91 | 30.94 | 4,723,849 | -0.67(-2.11%) |
Jul 23, 2007 | 31.61 | 31.92 | 31.51 | 31.61 | 3,524,402 | +0.18(+0.58%) |
Jul 20, 2007 | 31.84 | 31.84 | 30.99 | 31.43 | 6,451,564 | -0.48(-1.50%) |
Jul 19, 2007 | 31.72 | 32.14 | 31.62 | 31.91 | 3,998,422 | +0.40(+1.26%) |
Jul 18, 2007 | 31.89 | 31.91 | 31.11 | 31.51 | 4,574,635 | -0.26(-0.83%) |
Jul 17, 2007 | 31.70 | 31.89 | 31.56 | 31.77 | 4,222,971 | +0.17(+0.54%) |
Jul 16, 2007 | 31.31 | 31.84 | 31.26 | 31.60 | 5,704,926 | +0.26(+0.82%) |
Jul 13, 2007 | 31.18 | 31.42 | 31.03 | 31.35 | 3,401,408 | +0.25(+0.81%) |
Jul 12, 2007 | 30.50 | 31.12 | 30.43 | 31.09 | 4,532,315 | +0.67(+2.19%) |
Jul 11, 2007 | 30.04 | 30.72 | 30.02 | 30.43 | 5,187,524 | +0.48(+1.60%) |
Jul 10, 2007 | 30.17 | 30.45 | 29.70 | 29.95 | 6,427,477 | -0.59(-1.92%) |
Jul 09, 2007 | 30.41 | 30.75 | 30.36 | 30.53 | 3,830,759 | +0.28(+0.94%) |
Jul 06, 2007 | 30.12 | 30.31 | 29.92 | 30.25 | 3,059,598 | +0.25(+0.84%) |
Jul 05, 2007 | 30.09 | 30.20 | 29.78 | 30.00 | 2,252,350 | -0.09(-0.29%) |
Jul 03, 2007 | 29.95 | 30.16 | 29.89 | 30.09 | 1,413,161 | +0.21(+0.72%) |
Jul 02, 2007 | 29.57 | 29.87 | 29.41 | 29.87 | 4,220,063 | +0.42(+1.43%) |
Jun 29, 2007 | 29.82 | 30.03 | 29.21 | 29.45 | 4,914,188 | -0.33(-1.12%) |
Jun 28, 2007 | 29.65 | 29.95 | 29.56 | 29.78 | 3,225,656 | +0.03(+0.11%) |
Jun 27, 2007 | 29.60 | 29.78 | 29.41 | 29.75 | 4,730,666 | -0.23(-0.76%) |
Jun 26, 2007 | 30.17 | 30.32 | 29.78 | 29.98 | 3,600,512 | +0.02(+0.06%) |
Jun 25, 2007 | 30.57 | 30.62 | 29.80 | 29.96 | 3,344,657 | -0.08(-0.27%) |
Jun 22, 2007 | 30.14 | 30.43 | 29.85 | 30.04 | 6,282,077 | -0.23(-0.75%) |
Jun 21, 2007 | 30.24 | 30.55 | 30.08 | 30.27 | 4,251,436 | +0.03(+0.10%) |
Jun 20, 2007 | 31.43 | 31.43 | 30.24 | 30.24 | 4,753,867 | -0.67(-2.16%) |
Jun 19, 2007 | 30.75 | 30.96 | 30.65 | 30.90 | 3,938,991 | +0.07(+0.22%) |
Jun 18, 2007 | 30.60 | 31.07 | 30.56 | 30.84 | 4,387,268 | +0.19(+0.62%) |
Jun 15, 2007 | 30.48 | 30.81 | 30.20 | 30.65 | 5,897,522 | +0.18(+0.58%) |
Jun 14, 2007 | 30.34 | 30.73 | 30.32 | 30.47 | 3,955,517 | +0.13(+0.44%) |
Jun 13, 2007 | 29.73 | 30.36 | 29.67 | 30.34 | 4,191,017 | +0.68(+2.29%) |
Jun 12, 2007 | 30.08 | 30.17 | 29.64 | 29.66 | 3,482,927 | -0.48(-1.61%) |
Jun 11, 2007 | 30.01 | 30.43 | 29.80 | 30.14 | 4,119,215 | +0.13(+0.44%) |
Jun 08, 2007 | 29.60 | 30.02 | 29.37 | 30.01 | 4,470,853 | +0.41(+1.38%) |
Jun 07, 2007 | 30.06 | 30.19 | 29.53 | 29.60 | 4,766,579 | -0.59(-1.94%) |
Jun 06, 2007 | 30.43 | 30.48 | 30.03 | 30.19 | 4,270,153 | -0.25(-0.81%) |
Jun 05, 2007 | 30.20 | 30.76 | 30.12 | 30.43 | 3,968,230 | +0.01(+0.02%) |
Jun 04, 2007 | 30.71 | 30.76 | 30.26 | 30.43 | 3,003,981 | -0.28(-0.92%) |
Jun 01, 2007 | 30.49 | 30.99 | 30.49 | 30.71 | 3,322,749 | +0.22(+0.72%) |
May 31, 2007 | 30.45 | 30.74 | 30.33 | 30.49 | 5,258,238 | +0.31(+1.04%) |
May 30, 2007 | 29.78 | 30.22 | 29.64 | 30.17 | 5,433,831 | +0.39(+1.31%) |
May 29, 2007 | 29.86 | 29.99 | 29.63 | 29.78 | 3,159,392 | +0.04(+0.13%) |
May 25, 2007 | 29.70 | 29.84 | 29.65 | 29.75 | 2,927,388 | +0.16(+0.53%) |
May 24, 2007 | 29.68 | 30.03 | 29.46 | 29.59 | 5,170,839 | -0.09(-0.30%) |
May 23, 2007 | 29.17 | 30.04 | 29.11 | 29.68 | 6,371,432 | +0.73(+2.52%) |
May 22, 2007 | 28.99 | 29.19 | 28.84 | 28.95 | 3,092,174 | -0.11(-0.37%) |
May 21, 2007 | 28.89 | 29.15 | 28.85 | 29.05 | 3,507,448 | +0.16(+0.54%) |
May 18, 2007 | 28.94 | 29.21 | 28.60 | 28.90 | 3,818,698 | +0.06(+0.20%) |
May 17, 2007 | 28.95 | 29.00 | 28.73 | 28.84 | 2,618,313 | -0.18(-0.63%) |
May 16, 2007 | 28.80 | 29.02 | 28.73 | 29.02 | 3,143,660 | +0.22(+0.76%) |
May 15, 2007 | 28.79 | 29.12 | 28.71 | 28.80 | 4,290,970 | -0.04(-0.15%) |
May 14, 2007 | 29.04 | 29.37 | 28.73 | 28.85 | 3,105,840 | -0.20(-0.67%) |
May 11, 2007 | 28.79 | 29.05 | 28.74 | 29.04 | 3,759,837 | +0.26(+0.90%) |
May 10, 2007 | 29.32 | 29.48 | 28.76 | 28.78 | 5,831,736 | -0.53(-1.82%) |
May 09, 2007 | 29.20 | 29.45 | 29.09 | 29.32 | 5,510,106 | -0.06(-0.21%) |
May 08, 2007 | 29.55 | 29.73 | 29.37 | 29.38 | 4,682,432 | -0.04(-0.13%) |
May 07, 2007 | 29.49 | 29.73 | 29.34 | 29.42 | 7,191,201 | -0.07(-0.23%) |
May 04, 2007 | 29.37 | 29.85 | 29.33 | 29.49 | 4,051,991 | +0.12(+0.41%) |
May 03, 2007 | 29.29 | 29.43 | 29.21 | 29.37 | 4,689,509 | +0.14(+0.47%) |
May 02, 2007 | 28.94 | 29.42 | 28.78 | 29.23 | 5,576,011 | +0.23(+0.78%) |