Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.44 | 30.05 | 29.09 | 29.44 | 3,599,571 | +0.73(+2.54%) |
Jul 30, 2007 | 28.68 | 28.98 | 28.10 | 28.71 | 3,519,478 | +0.18(+0.63%) |
Jul 27, 2007 | 29.05 | 30.17 | 28.02 | 28.53 | 7,161,170 | -2.08(-6.80%) |
Jul 26, 2007 | 31.20 | 31.37 | 29.27 | 30.61 | 2,998,751 | -0.79(-2.50%) |
Jul 25, 2007 | 31.99 | 32.27 | 30.73 | 31.39 | 4,986,862 | +1.15(+3.79%) |
Jul 24, 2007 | 29.75 | 30.73 | 29.61 | 30.25 | 4,474,122 | +0.40(+1.34%) |
Jul 23, 2007 | 29.12 | 30.03 | 28.87 | 29.85 | 3,958,712 | +0.56(+1.90%) |
Jul 20, 2007 | 28.83 | 29.44 | 28.26 | 29.29 | 8,136,915 | -0.78(-2.58%) |
Jul 19, 2007 | 32.38 | 32.47 | 29.53 | 30.07 | 8,497,551 | -2.33(-7.20%) |
Jul 18, 2007 | 32.23 | 32.75 | 32.22 | 32.40 | 2,842,092 | -0.02(-0.05%) |
Jul 17, 2007 | 33.05 | 33.17 | 32.34 | 32.41 | 2,441,647 | -0.49(-1.50%) |
Jul 16, 2007 | 33.05 | 33.35 | 32.91 | 32.91 | 2,576,169 | -0.05(-0.14%) |
Jul 13, 2007 | 32.48 | 32.98 | 32.42 | 32.95 | 1,840,503 | +0.41(+1.25%) |
Jul 12, 2007 | 31.92 | 32.69 | 31.86 | 32.55 | 1,501,141 | +0.63(+1.97%) |
Jul 11, 2007 | 31.90 | 32.06 | 31.30 | 31.92 | 2,027,891 | -0.11(-0.34%) |
Jul 10, 2007 | 31.67 | 32.38 | 31.67 | 32.03 | 2,300,629 | +0.21(+0.67%) |
Jul 09, 2007 | 32.69 | 32.69 | 31.37 | 31.82 | 3,609,414 | -0.34(-1.05%) |
Jul 06, 2007 | 31.74 | 32.22 | 31.64 | 32.15 | 1,768,401 | +0.42(+1.31%) |
Jul 05, 2007 | 31.40 | 31.75 | 31.10 | 31.74 | 2,048,528 | +0.64(+2.04%) |
Jul 03, 2007 | 31.11 | 31.40 | 30.93 | 31.10 | 1,583,943 | +0.18(+0.58%) |
Jul 02, 2007 | 30.44 | 31.35 | 30.62 | 30.92 | 4,805,461 | +0.48(+1.57%) |
Jun 29, 2007 | 30.59 | 30.95 | 30.34 | 30.44 | 1,728,656 | +0.06(+0.21%) |
Jun 28, 2007 | 30.61 | 30.63 | 30.22 | 30.38 | 1,880,368 | +0.05(+0.16%) |
Jun 27, 2007 | 30.40 | 30.47 | 29.67 | 30.33 | 2,799,681 | -0.08(-0.26%) |
Jun 26, 2007 | 30.22 | 30.55 | 30.14 | 30.41 | 3,305,657 | +0.51(+1.71%) |
Jun 25, 2007 | 29.67 | 30.10 | 29.45 | 29.90 | 2,751,710 | +0.16(+0.53%) |
Jun 22, 2007 | 29.02 | 29.81 | 28.92 | 29.74 | 4,854,760 | +0.57(+1.96%) |
Jun 21, 2007 | 28.81 | 29.34 | 28.78 | 29.17 | 1,936,299 | +0.42(+1.47%) |
Jun 20, 2007 | 29.17 | 29.29 | 28.74 | 28.75 | 3,087,378 | -0.30(-1.03%) |
Jun 19, 2007 | 29.28 | 29.37 | 28.99 | 29.05 | 2,692,857 | -0.24(-0.80%) |
Jun 18, 2007 | 29.05 | 29.36 | 29.05 | 29.28 | 2,929,671 | -0.13(-0.45%) |
Jun 15, 2007 | 29.76 | 29.83 | 29.35 | 29.41 | 3,485,975 | +0.02(+0.08%) |
Jun 14, 2007 | 29.44 | 29.63 | 29.33 | 29.39 | 2,401,265 | +0.09(+0.29%) |
Jun 13, 2007 | 29.16 | 29.44 | 28.90 | 29.30 | 2,503,558 | +0.02(+0.08%) |
Jun 12, 2007 | 29.36 | 29.41 | 29.10 | 29.28 | 2,275,661 | -0.06(-0.21%) |
Jun 11, 2007 | 29.14 | 29.48 | 29.05 | 29.34 | 2,944,430 | +0.29(+1.00%) |
Jun 08, 2007 | 29.05 | 29.13 | 28.83 | 29.05 | 3,219,309 | -0.13(-0.43%) |
Jun 07, 2007 | 29.54 | 29.68 | 29.12 | 29.18 | 2,808,525 | -0.36(-1.22%) |
Jun 06, 2007 | 29.82 | 29.89 | 29.39 | 29.54 | 2,844,385 | -0.19(-0.63%) |
Jun 05, 2007 | 29.12 | 29.82 | 29.12 | 29.73 | 3,003,391 | +0.71(+2.46%) |
Jun 04, 2007 | 29.35 | 29.44 | 28.89 | 29.01 | 1,647,892 | -0.19(-0.65%) |
Jun 01, 2007 | 28.86 | 29.37 | 28.73 | 29.20 | 2,119,610 | +0.64(+2.23%) |
May 31, 2007 | 28.75 | 28.97 | 28.45 | 28.57 | 4,691,958 | -0.06(-0.22%) |
May 30, 2007 | 28.26 | 28.63 | 28.10 | 28.63 | 1,700,631 | +0.21(+0.75%) |
May 29, 2007 | 28.81 | 28.85 | 28.35 | 28.42 | 1,102,108 | -0.28(-0.98%) |
May 25, 2007 | 28.26 | 28.72 | 28.26 | 28.70 | 1,328,596 | +0.73(+2.61%) |
May 24, 2007 | 28.73 | 28.64 | 27.97 | 27.97 | 2,541,647 | -0.28(-1.00%) |
May 23, 2007 | 28.24 | 28.65 | 28.16 | 28.25 | 1,775,917 | +0.01(+0.03%) |
May 22, 2007 | 28.18 | 28.35 | 28.12 | 28.24 | 1,028,276 | -0.03(-0.11%) |
May 21, 2007 | 28.26 | 28.33 | 27.99 | 28.28 | 1,800,174 | +0.02(+0.06%) |
May 18, 2007 | 28.26 | 28.28 | 27.98 | 28.26 | 924,328 | +0.05(+0.17%) |
May 17, 2007 | 27.51 | 28.37 | 27.51 | 28.21 | 1,403,052 | +0.42(+1.50%) |
May 16, 2007 | 27.68 | 27.88 | 27.39 | 27.80 | 2,189,929 | +0.19(+0.68%) |
May 15, 2007 | 27.78 | 28.13 | 27.51 | 27.61 | 3,258,842 | -0.93(-3.27%) |
May 14, 2007 | 28.38 | 28.94 | 28.35 | 28.54 | 2,177,062 | +0.27(+0.94%) |
May 11, 2007 | 27.46 | 28.29 | 27.40 | 28.28 | 1,364,843 | +0.78(+2.83%) |
May 10, 2007 | 27.53 | 27.81 | 27.33 | 27.50 | 1,450,243 | -0.02(-0.09%) |
May 09, 2007 | 27.57 | 27.70 | 27.35 | 27.52 | 1,090,995 | -0.06(-0.23%) |
May 08, 2007 | 27.60 | 27.80 | 27.42 | 27.59 | 1,629,938 | +0.07(+0.26%) |
May 07, 2007 | 27.70 | 27.92 | 27.45 | 27.51 | 1,138,394 | +0.20(+0.72%) |
May 04, 2007 | 27.22 | 27.53 | 27.26 | 27.32 | 1,036,684 | +0.09(+0.35%) |
May 03, 2007 | 27.40 | 27.48 | 27.20 | 27.22 | 1,786,802 | -0.01(-0.03%) |
May 02, 2007 | 26.98 | 27.32 | 26.96 | 27.23 | 1,331,842 | +0.57(+2.12%) |