Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.50 | 33.83 | 32.77 | 32.90 | 5,984,700 | -0.38(-1.14%) |
Jul 30, 2007 | 31.92 | 33.29 | 31.92 | 33.28 | 5,873,500 | +1.30(+4.07%) |
Jul 27, 2007 | 32.34 | 32.72 | 31.71 | 31.98 | 8,602,000 | -0.65(-1.99%) |
Jul 26, 2007 | 33.29 | 33.29 | 32.19 | 32.63 | 10,520,624 | -1.32(-3.89%) |
Jul 25, 2007 | 33.61 | 34.06 | 33.27 | 33.95 | 7,724,212 | -0.32(-0.93%) |
Jul 24, 2007 | 34.86 | 34.90 | 34.16 | 34.27 | 8,081,033 | -0.28(-0.81%) |
Jul 23, 2007 | 34.31 | 34.65 | 34.15 | 34.55 | 4,819,496 | +0.05(+0.14%) |
Jul 20, 2007 | 34.23 | 34.52 | 33.90 | 34.50 | 7,385,368 | +0.22(+0.64%) |
Jul 19, 2007 | 33.83 | 34.31 | 33.68 | 34.28 | 9,805,016 | +0.50(+1.48%) |
Jul 18, 2007 | 32.10 | 33.81 | 32.10 | 33.78 | 12,930,769 | +1.72(+5.36%) |
Jul 17, 2007 | 31.77 | 32.09 | 31.66 | 32.06 | 4,997,986 | +0.19(+0.60%) |
Jul 16, 2007 | 31.88 | 32.07 | 31.45 | 31.87 | 7,174,850 | -0.16(-0.50%) |
Jul 13, 2007 | 31.99 | 32.13 | 31.73 | 32.03 | 4,799,190 | +0.15(+0.47%) |
Jul 12, 2007 | 31.35 | 31.92 | 31.32 | 31.88 | 7,544,450 | +0.82(+2.64%) |
Jul 11, 2007 | 31.23 | 31.36 | 30.77 | 31.06 | 6,062,600 | -0.29(-0.93%) |
Jul 10, 2007 | 31.30 | 31.52 | 31.09 | 31.35 | 6,410,500 | +0.14(+0.45%) |
Jul 09, 2007 | 30.95 | 31.46 | 30.88 | 31.21 | 8,800,500 | +0.49(+1.60%) |
Jul 06, 2007 | 30.43 | 30.93 | 29.95 | 30.72 | 7,711,931 | +0.69(+2.30%) |
Jul 05, 2007 | 29.76 | 30.10 | 29.41 | 30.03 | 3,696,069 | +0.43(+1.45%) |
Jul 03, 2007 | 29.70 | 29.75 | 29.39 | 29.60 | 2,219,500 | -0.19(-0.64%) |
Jul 02, 2007 | 29.35 | 29.85 | 29.16 | 29.79 | 4,400,700 | +0.72(+2.48%) |
Jun 29, 2007 | 28.92 | 29.13 | 28.65 | 29.07 | 4,841,700 | +0.28(+0.97%) |
Jun 28, 2007 | 28.70 | 29.07 | 28.73 | 28.79 | 5,370,300 | +0.12(+0.42%) |
Jun 27, 2007 | 28.19 | 28.67 | 27.79 | 28.67 | 5,654,411 | +0.48(+1.70%) |
Jun 26, 2007 | 28.92 | 28.98 | 27.98 | 28.19 | 7,255,766 | -0.74(-2.56%) |
Jun 25, 2007 | 29.56 | 29.56 | 28.89 | 28.93 | 5,056,300 | -0.82(-2.76%) |
Jun 22, 2007 | 29.65 | 29.76 | 29.23 | 29.75 | 6,105,800 | +0.17(+0.57%) |
Jun 21, 2007 | 29.23 | 29.58 | 29.01 | 29.58 | 5,797,525 | +0.25(+0.85%) |
Jun 20, 2007 | 29.22 | 29.62 | 29.21 | 29.33 | 6,364,000 | -0.21(-0.71%) |
Jun 19, 2007 | 29.03 | 29.55 | 28.90 | 29.54 | 7,214,200 | +0.49(+1.69%) |
Jun 18, 2007 | 29.11 | 29.26 | 29.03 | 29.05 | 3,820,300 | -0.09(-0.31%) |
Jun 15, 2007 | 28.60 | 29.17 | 28.53 | 29.14 | 6,393,700 | +0.73(+2.57%) |
Jun 14, 2007 | 28.20 | 28.54 | 28.15 | 28.41 | 4,204,000 | +0.17(+0.60%) |
Jun 13, 2007 | 28.25 | 28.38 | 27.97 | 28.24 | 5,247,500 | +0.03(+0.11%) |
Jun 12, 2007 | 28.43 | 28.65 | 28.14 | 28.21 | 5,279,100 | -0.46(-1.60%) |
Jun 11, 2007 | 28.59 | 28.92 | 28.41 | 28.67 | 6,253,825 | +0.35(+1.24%) |
Jun 08, 2007 | 28.11 | 28.55 | 28.00 | 28.32 | 7,328,000 | +0.15(+0.53%) |
Jun 07, 2007 | 28.65 | 29.01 | 28.05 | 28.17 | 8,901,455 | -0.57(-1.98%) |
Jun 06, 2007 | 29.01 | 29.14 | 28.67 | 28.74 | 6,960,220 | -0.27(-0.93%) |
Jun 05, 2007 | 29.21 | 29.43 | 29.00 | 29.01 | 5,128,000 | -0.20(-0.68%) |
Jun 04, 2007 | 29.37 | 29.51 | 28.98 | 29.21 | 7,498,175 | -0.22(-0.75%) |
Jun 01, 2007 | 29.39 | 29.60 | 29.21 | 29.43 | 11,775,516 | +0.30(+1.03%) |
May 31, 2007 | 28.95 | 29.30 | 28.94 | 29.13 | 9,926,864 | +0.53(+1.85%) |
May 30, 2007 | 28.50 | 28.79 | 28.38 | 28.60 | 5,993,800 | -0.01(-0.03%) |
May 29, 2007 | 29.20 | 29.48 | 28.53 | 28.61 | 5,628,637 | -0.29(-1.00%) |
May 25, 2007 | 29.16 | 29.32 | 28.70 | 28.90 | 5,068,688 | -0.10(-0.34%) |
May 24, 2007 | 29.75 | 29.88 | 28.99 | 29.00 | 4,859,390 | -0.76(-2.55%) |
May 23, 2007 | 29.97 | 30.01 | 29.48 | 29.76 | 4,824,660 | +0.21(+0.71%) |
May 22, 2007 | 30.16 | 30.30 | 29.48 | 29.55 | 3,798,150 | -0.72(-2.38%) |
May 21, 2007 | 29.90 | 30.47 | 29.69 | 30.27 | 4,297,200 | +0.44(+1.48%) |
May 18, 2007 | 29.69 | 30.06 | 29.45 | 29.83 | 4,495,470 | +0.38(+1.29%) |
May 17, 2007 | 29.68 | 29.78 | 29.35 | 29.45 | 5,212,284 | -0.33(-1.11%) |
May 16, 2007 | 29.98 | 29.99 | 29.35 | 29.78 | 5,650,200 | -0.22(-0.73%) |
May 15, 2007 | 29.74 | 30.39 | 29.66 | 30.00 | 5,551,274 | +0.29(+0.98%) |
May 14, 2007 | 30.13 | 30.47 | 29.23 | 29.71 | 6,575,870 | -0.36(-1.20%) |
May 11, 2007 | 30.14 | 30.35 | 30.05 | 30.07 | 3,523,922 | +0.18(+0.60%) |
May 10, 2007 | 30.64 | 30.70 | 29.78 | 29.89 | 5,190,200 | -1.04(-3.36%) |
May 09, 2007 | 30.95 | 31.48 | 30.75 | 30.93 | 5,786,800 | -0.24(-0.77%) |
May 08, 2007 | 31.00 | 31.22 | 30.59 | 31.17 | 5,837,983 | +0.10(+0.32%) |
May 07, 2007 | 30.79 | 31.37 | 30.88 | 31.07 | 7,414,150 | +0.58(+1.90%) |
May 04, 2007 | 30.65 | 31.11 | 30.32 | 30.49 | 7,855,331 | +0.16(+0.53%) |
May 03, 2007 | 29.70 | 30.55 | 29.39 | 30.33 | 10,722,450 | +0.75(+2.54%) |
May 02, 2007 | 28.24 | 29.74 | 28.10 | 29.58 | 10,765,854 | +1.59(+5.68%) |