Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.44 | 29.63 | 28.73 | 28.75 | 15,581,696 | -0.35(-1.20%) |
Jul 30, 2007 | 28.55 | 29.18 | 28.45 | 29.10 | 10,149,384 | +0.71(+2.52%) |
Jul 27, 2007 | 28.88 | 29.20 | 28.33 | 28.38 | 20,294,350 | -0.66(-2.28%) |
Jul 26, 2007 | 29.64 | 29.71 | 28.52 | 29.05 | 26,589,228 | -1.00(-3.33%) |
Jul 25, 2007 | 30.67 | 31.00 | 29.63 | 30.05 | 20,029,010 | -0.51(-1.67%) |
Jul 24, 2007 | 30.90 | 30.98 | 30.34 | 30.56 | 9,301,704 | -0.62(-1.99%) |
Jul 23, 2007 | 31.07 | 31.32 | 31.04 | 31.18 | 7,019,057 | -0.04(-0.12%) |
Jul 20, 2007 | 31.43 | 31.43 | 30.93 | 31.21 | 15,698,074 | -0.31(-0.97%) |
Jul 19, 2007 | 31.46 | 31.55 | 31.32 | 31.52 | 6,902,801 | +0.07(+0.23%) |
Jul 18, 2007 | 31.09 | 31.45 | 31.03 | 31.45 | 8,950,763 | +0.05(+0.16%) |
Jul 17, 2007 | 31.23 | 31.46 | 31.22 | 31.40 | 5,670,847 | +0.28(+0.89%) |
Jul 16, 2007 | 31.29 | 31.38 | 30.98 | 31.12 | 8,009,554 | -0.17(-0.54%) |
Jul 13, 2007 | 31.04 | 31.39 | 31.00 | 31.29 | 5,085,957 | +0.33(+1.06%) |
Jul 12, 2007 | 30.67 | 31.10 | 30.45 | 30.96 | 9,623,948 | +0.77(+2.54%) |
Jul 11, 2007 | 30.00 | 30.27 | 29.90 | 30.19 | 3,894,575 | +0.22(+0.73%) |
Jul 10, 2007 | 30.23 | 30.23 | 29.74 | 29.97 | 6,475,065 | -0.44(-1.44%) |
Jul 09, 2007 | 30.22 | 30.45 | 30.18 | 30.41 | 3,434,480 | +0.07(+0.24%) |
Jul 06, 2007 | 30.14 | 30.34 | 29.98 | 30.34 | 4,163,483 | +0.26(+0.85%) |
Jul 05, 2007 | 30.02 | 30.09 | 29.92 | 30.08 | 3,117,472 | +0.07(+0.22%) |
Jul 03, 2007 | 30.05 | 30.09 | 29.95 | 30.02 | 2,754,231 | +0.01(+0.02%) |
Jul 02, 2007 | 29.78 | 30.06 | 29.60 | 30.01 | 6,402,863 | +0.47(+1.61%) |
Jun 29, 2007 | 29.47 | 29.77 | 29.31 | 29.54 | 10,530,991 | +0.18(+0.62%) |
Jun 28, 2007 | 29.35 | 29.49 | 29.25 | 29.35 | 6,865,872 | +0.11(+0.37%) |
Jun 27, 2007 | 28.96 | 29.28 | 28.63 | 29.25 | 11,880,785 | +0.26(+0.88%) |
Jun 26, 2007 | 29.43 | 29.64 | 28.95 | 28.99 | 13,085,520 | -0.36(-1.24%) |
Jun 25, 2007 | 29.73 | 29.86 | 29.35 | 29.35 | 5,363,137 | -0.47(-1.57%) |
Jun 22, 2007 | 29.83 | 29.97 | 29.67 | 29.82 | 6,052,760 | -0.09(-0.29%) |
Jun 21, 2007 | 29.65 | 30.01 | 29.35 | 29.91 | 9,114,821 | +0.17(+0.56%) |
Jun 20, 2007 | 30.15 | 30.18 | 29.65 | 29.74 | 4,421,976 | -0.38(-1.26%) |
Jun 19, 2007 | 29.79 | 30.14 | 29.76 | 30.12 | 3,235,789 | +0.15(+0.49%) |
Jun 18, 2007 | 30.57 | 30.57 | 29.88 | 29.97 | 2,664,840 | +0.00(+0.00%) |
Jun 15, 2007 | 29.88 | 30.08 | 29.78 | 29.97 | 4,820,571 | +0.22(+0.74%) |
Jun 14, 2007 | 29.53 | 29.89 | 29.53 | 29.76 | 3,747,642 | +0.23(+0.77%) |
Jun 13, 2007 | 29.04 | 29.61 | 29.00 | 29.53 | 6,137,703 | +0.68(+2.35%) |
Jun 12, 2007 | 28.97 | 29.27 | 28.84 | 28.85 | 7,180,330 | -0.34(-1.17%) |
Jun 11, 2007 | 29.30 | 29.36 | 28.93 | 29.19 | 4,658,640 | -0.27(-0.92%) |
Jun 08, 2007 | 28.90 | 29.46 | 28.66 | 29.46 | 8,805,371 | +0.55(+1.92%) |
Jun 07, 2007 | 29.43 | 29.60 | 28.78 | 28.91 | 11,426,427 | -0.66(-2.24%) |
Jun 06, 2007 | 29.86 | 29.87 | 29.47 | 29.57 | 7,357,072 | -0.39(-1.29%) |
Jun 05, 2007 | 30.02 | 30.05 | 29.80 | 29.96 | 5,800,153 | -0.10(-0.34%) |
Jun 04, 2007 | 30.09 | 30.09 | 29.92 | 30.06 | 2,736,326 | -0.18(-0.60%) |
Jun 01, 2007 | 29.90 | 30.24 | 29.90 | 30.24 | 3,040,537 | +0.42(+1.39%) |
May 31, 2007 | 29.78 | 29.97 | 29.73 | 29.83 | 4,835,654 | +0.15(+0.49%) |
May 30, 2007 | 29.16 | 29.70 | 29.05 | 29.68 | 7,462,880 | +0.37(+1.27%) |
May 29, 2007 | 29.41 | 29.46 | 29.18 | 29.31 | 4,194,224 | -0.09(-0.32%) |
May 25, 2007 | 29.06 | 29.41 | 29.06 | 29.41 | 4,025,609 | +0.34(+1.18%) |
May 24, 2007 | 29.35 | 29.60 | 28.95 | 29.06 | 8,180,719 | -0.31(-1.07%) |
May 23, 2007 | 29.35 | 29.62 | 29.30 | 29.38 | 9,903,378 | +0.13(+0.45%) |
May 22, 2007 | 29.42 | 29.48 | 29.25 | 29.25 | 2,855,268 | -0.18(-0.59%) |
May 21, 2007 | 29.37 | 29.55 | 29.36 | 29.42 | 5,586,612 | +0.04(+0.15%) |
May 18, 2007 | 29.28 | 29.48 | 29.28 | 29.38 | 4,379,745 | +0.11(+0.37%) |
May 17, 2007 | 29.06 | 29.39 | 29.06 | 29.27 | 4,486,053 | -0.01(-0.05%) |
May 16, 2007 | 29.18 | 29.28 | 28.96 | 29.28 | 3,918,625 | +0.10(+0.35%) |
May 15, 2007 | 28.98 | 29.32 | 28.93 | 29.18 | 4,914,632 | +0.18(+0.63%) |
May 14, 2007 | 29.06 | 29.17 | 28.77 | 29.00 | 3,525,378 | -0.04(-0.13%) |
May 11, 2007 | 28.82 | 29.09 | 28.76 | 29.03 | 5,475,504 | +0.34(+1.17%) |
May 10, 2007 | 29.11 | 29.16 | 28.65 | 28.70 | 9,605,183 | -0.56(-1.92%) |
May 09, 2007 | 28.99 | 29.27 | 28.99 | 29.26 | 8,190,323 | +0.12(+0.43%) |
May 08, 2007 | 29.14 | 29.14 | 28.84 | 29.14 | 7,504,965 | +0.02(+0.08%) |
May 07, 2007 | 28.64 | 29.18 | 28.64 | 29.11 | 4,247,841 | +0.38(+1.32%) |
May 04, 2007 | 28.68 | 28.84 | 28.57 | 28.73 | 2,725,445 | +0.26(+0.90%) |
May 03, 2007 | 28.55 | 28.61 | 28.36 | 28.48 | 2,246,309 | +0.09(+0.33%) |
May 02, 2007 | 28.06 | 28.46 | 28.04 | 28.38 | 3,257,953 | +0.34(+1.20%) |