Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.01 | 30.98 | 29.57 | 29.62 | 6,251,401 | -0.51(-1.69%) |
Jul 30, 2007 | 29.62 | 30.21 | 29.54 | 30.13 | 6,148,239 | +0.45(+1.51%) |
Jul 27, 2007 | 30.52 | 30.52 | 29.68 | 29.68 | 6,881,511 | -0.68(-2.24%) |
Jul 26, 2007 | 30.68 | 31.39 | 29.91 | 30.36 | 8,345,797 | -0.54(-1.75%) |
Jul 25, 2007 | 31.30 | 31.43 | 30.49 | 30.90 | 4,673,328 | -0.04(-0.12%) |
Jul 24, 2007 | 31.36 | 31.54 | 30.91 | 30.94 | 4,724,324 | -0.67(-2.11%) |
Jul 23, 2007 | 31.61 | 31.92 | 31.51 | 31.61 | 3,524,756 | +0.18(+0.58%) |
Jul 20, 2007 | 31.83 | 31.84 | 30.98 | 31.42 | 6,452,213 | -0.48(-1.50%) |
Jul 19, 2007 | 31.72 | 32.13 | 31.62 | 31.90 | 3,998,824 | +0.40(+1.26%) |
Jul 18, 2007 | 31.89 | 31.90 | 31.11 | 31.51 | 4,575,096 | -0.26(-0.83%) |
Jul 17, 2007 | 31.70 | 31.89 | 31.56 | 31.77 | 4,223,395 | +0.17(+0.54%) |
Jul 16, 2007 | 31.30 | 31.83 | 31.25 | 31.60 | 5,705,500 | +0.26(+0.82%) |
Jul 13, 2007 | 31.18 | 31.42 | 31.03 | 31.34 | 3,401,750 | +0.25(+0.81%) |
Jul 12, 2007 | 30.50 | 31.12 | 30.42 | 31.09 | 4,532,771 | +0.67(+2.19%) |
Jul 11, 2007 | 30.03 | 30.72 | 30.02 | 30.42 | 5,188,046 | +0.48(+1.60%) |
Jul 10, 2007 | 30.17 | 30.45 | 29.69 | 29.95 | 6,428,124 | -0.59(-1.92%) |
Jul 09, 2007 | 30.40 | 30.74 | 30.36 | 30.53 | 3,831,144 | +0.28(+0.94%) |
Jul 06, 2007 | 30.12 | 30.31 | 29.91 | 30.25 | 3,059,906 | +0.25(+0.84%) |
Jul 05, 2007 | 30.09 | 30.20 | 29.78 | 30.00 | 2,252,576 | -0.09(-0.29%) |
Jul 03, 2007 | 29.95 | 30.15 | 29.88 | 30.08 | 1,413,303 | +0.21(+0.72%) |
Jul 02, 2007 | 29.57 | 29.87 | 29.41 | 29.87 | 4,220,487 | +0.42(+1.43%) |
Jun 29, 2007 | 29.81 | 30.03 | 29.21 | 29.45 | 4,914,683 | -0.33(-1.12%) |
Jun 28, 2007 | 29.64 | 29.95 | 29.56 | 29.78 | 3,225,981 | +0.03(+0.11%) |
Jun 27, 2007 | 29.60 | 29.78 | 29.41 | 29.75 | 4,731,142 | -0.23(-0.76%) |
Jun 26, 2007 | 30.17 | 30.32 | 29.78 | 29.98 | 3,600,874 | +0.02(+0.06%) |
Jun 25, 2007 | 30.56 | 30.62 | 29.79 | 29.96 | 3,344,994 | -0.08(-0.27%) |
Jun 22, 2007 | 30.14 | 30.43 | 29.85 | 30.04 | 6,282,709 | -0.23(-0.75%) |
Jun 21, 2007 | 30.23 | 30.55 | 30.08 | 30.27 | 4,251,863 | +0.03(+0.10%) |
Jun 20, 2007 | 31.42 | 31.42 | 30.23 | 30.23 | 4,754,345 | -0.67(-2.16%) |
Jun 19, 2007 | 30.75 | 30.96 | 30.64 | 30.90 | 3,939,387 | +0.07(+0.22%) |
Jun 18, 2007 | 30.59 | 31.07 | 30.56 | 30.83 | 4,387,709 | +0.19(+0.62%) |
Jun 15, 2007 | 30.48 | 30.81 | 30.20 | 30.64 | 5,898,115 | +0.18(+0.58%) |
Jun 14, 2007 | 30.34 | 30.73 | 30.32 | 30.47 | 3,955,915 | +0.13(+0.44%) |
Jun 13, 2007 | 29.73 | 30.36 | 29.67 | 30.34 | 4,191,439 | +0.68(+2.29%) |
Jun 12, 2007 | 30.08 | 30.17 | 29.64 | 29.66 | 3,483,277 | -0.48(-1.61%) |
Jun 11, 2007 | 30.01 | 30.43 | 29.80 | 30.14 | 4,119,630 | +0.13(+0.44%) |
Jun 08, 2007 | 29.60 | 30.02 | 29.37 | 30.01 | 4,471,303 | +0.41(+1.38%) |
Jun 07, 2007 | 30.06 | 30.18 | 29.53 | 29.60 | 4,767,059 | -0.59(-1.94%) |
Jun 06, 2007 | 30.43 | 30.47 | 30.03 | 30.18 | 4,270,583 | -0.25(-0.81%) |
Jun 05, 2007 | 30.20 | 30.76 | 30.12 | 30.43 | 3,968,629 | +0.01(+0.02%) |
Jun 04, 2007 | 30.71 | 30.76 | 30.26 | 30.42 | 3,004,283 | -0.28(-0.92%) |
Jun 01, 2007 | 30.49 | 30.98 | 30.49 | 30.71 | 3,323,083 | +0.22(+0.72%) |
May 31, 2007 | 30.45 | 30.74 | 30.32 | 30.49 | 5,258,767 | +0.31(+1.04%) |
May 30, 2007 | 29.78 | 30.22 | 29.64 | 30.17 | 5,434,377 | +0.39(+1.31%) |
May 29, 2007 | 29.86 | 29.98 | 29.62 | 29.78 | 3,159,710 | +0.04(+0.13%) |
May 25, 2007 | 29.70 | 29.83 | 29.64 | 29.74 | 2,927,682 | +0.16(+0.53%) |
May 24, 2007 | 29.67 | 30.03 | 29.46 | 29.59 | 5,171,359 | -0.09(-0.30%) |
May 23, 2007 | 29.16 | 30.03 | 29.11 | 29.67 | 6,372,073 | +0.73(+2.52%) |
May 22, 2007 | 28.99 | 29.19 | 28.84 | 28.94 | 3,092,485 | -0.11(-0.37%) |
May 21, 2007 | 28.89 | 29.15 | 28.84 | 29.05 | 3,507,801 | +0.16(+0.54%) |
May 18, 2007 | 28.93 | 29.20 | 28.59 | 28.89 | 3,819,082 | +0.06(+0.20%) |
May 17, 2007 | 28.94 | 29.00 | 28.73 | 28.84 | 2,618,577 | -0.18(-0.63%) |
May 16, 2007 | 28.80 | 29.02 | 28.72 | 29.02 | 3,143,976 | +0.22(+0.76%) |
May 15, 2007 | 28.79 | 29.11 | 28.71 | 28.80 | 4,291,402 | -0.04(-0.15%) |
May 14, 2007 | 29.04 | 29.37 | 28.73 | 28.84 | 3,106,153 | -0.20(-0.67%) |
May 11, 2007 | 28.79 | 29.05 | 28.74 | 29.04 | 3,760,215 | +0.26(+0.90%) |
May 10, 2007 | 29.32 | 29.48 | 28.76 | 28.78 | 5,832,322 | -0.53(-1.82%) |
May 09, 2007 | 29.20 | 29.45 | 29.09 | 29.32 | 5,510,660 | -0.06(-0.21%) |
May 08, 2007 | 29.54 | 29.73 | 29.37 | 29.38 | 4,682,903 | -0.04(-0.13%) |
May 07, 2007 | 29.49 | 29.73 | 29.33 | 29.42 | 7,191,924 | -0.07(-0.23%) |
May 04, 2007 | 29.37 | 29.85 | 29.32 | 29.49 | 4,052,399 | +0.12(+0.41%) |
May 03, 2007 | 29.29 | 29.42 | 29.21 | 29.37 | 4,689,981 | +0.14(+0.47%) |
May 02, 2007 | 28.94 | 29.42 | 28.78 | 29.23 | 5,576,572 | +0.23(+0.78%) |