Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.91 | 27.95 | 27.42 | 27.44 | 4,910,302 | -0.14(-0.50%) |
Jul 30, 2007 | 27.29 | 27.68 | 26.95 | 27.57 | 3,712,408 | +0.30(+1.12%) |
Jul 27, 2007 | 27.96 | 28.42 | 27.27 | 27.27 | 6,618,747 | -1.18(-4.16%) |
Jul 26, 2007 | 28.47 | 29.11 | 27.92 | 28.45 | 4,880,473 | -0.62(-2.13%) |
Jul 25, 2007 | 28.79 | 29.38 | 28.52 | 29.07 | 4,110,685 | +0.31(+1.09%) |
Jul 24, 2007 | 29.61 | 29.77 | 28.55 | 28.76 | 4,729,994 | -0.92(-3.11%) |
Jul 23, 2007 | 29.67 | 30.11 | 29.61 | 29.68 | 1,940,679 | -0.09(-0.31%) |
Jul 20, 2007 | 29.94 | 30.05 | 29.57 | 29.77 | 3,815,077 | -0.18(-0.62%) |
Jul 19, 2007 | 29.87 | 30.09 | 29.58 | 29.96 | 3,733,217 | +0.02(+0.06%) |
Jul 18, 2007 | 29.66 | 30.18 | 29.61 | 29.94 | 4,441,522 | -0.05(-0.15%) |
Jul 17, 2007 | 29.63 | 30.20 | 29.59 | 29.99 | 8,382,530 | -0.51(-1.67%) |
Jul 16, 2007 | 30.89 | 31.29 | 30.04 | 30.49 | 6,881,822 | -0.84(-2.68%) |
Jul 13, 2007 | 31.09 | 32.05 | 30.81 | 31.33 | 7,547,759 | +0.85(+2.79%) |
Jul 12, 2007 | 30.14 | 30.48 | 30.00 | 30.48 | 4,123,349 | +0.48(+1.60%) |
Jul 11, 2007 | 30.02 | 30.49 | 29.96 | 30.00 | 4,137,834 | +0.04(+0.12%) |
Jul 10, 2007 | 30.55 | 30.73 | 29.96 | 29.97 | 5,631,399 | -0.74(-2.41%) |
Jul 09, 2007 | 30.15 | 30.78 | 30.12 | 30.71 | 4,782,887 | +0.58(+1.93%) |
Jul 06, 2007 | 30.07 | 30.33 | 29.91 | 30.12 | 2,434,064 | +0.18(+0.62%) |
Jul 05, 2007 | 30.03 | 30.06 | 29.52 | 29.94 | 2,735,248 | -0.06(-0.18%) |
Jul 03, 2007 | 29.85 | 29.99 | 29.49 | 29.99 | 1,696,478 | +0.18(+0.62%) |
Jul 02, 2007 | 29.78 | 29.98 | 29.64 | 29.81 | 4,381,751 | +0.49(+1.67%) |
Jun 29, 2007 | 29.31 | 29.63 | 29.24 | 29.32 | 8,875,827 | +0.01(+0.03%) |
Jun 28, 2007 | 28.29 | 29.68 | 28.28 | 29.31 | 9,496,378 | +1.17(+4.17%) |
Jun 27, 2007 | 27.65 | 28.20 | 27.54 | 28.14 | 4,366,032 | +0.28(+0.99%) |
Jun 26, 2007 | 27.45 | 27.88 | 27.35 | 27.86 | 4,767,488 | +0.59(+2.17%) |
Jun 25, 2007 | 27.26 | 27.46 | 27.07 | 27.27 | 3,665,826 | +0.08(+0.31%) |
Jun 22, 2007 | 26.94 | 27.44 | 26.83 | 27.19 | 5,709,379 | +0.24(+0.89%) |
Jun 21, 2007 | 26.71 | 27.04 | 26.65 | 26.95 | 5,390,411 | +0.20(+0.76%) |
Jun 20, 2007 | 27.06 | 27.20 | 26.69 | 26.74 | 5,661,573 | -0.24(-0.89%) |
Jun 19, 2007 | 26.81 | 27.23 | 26.80 | 26.98 | 5,016,264 | +0.06(+0.24%) |
Jun 18, 2007 | 27.25 | 27.38 | 26.77 | 26.92 | 6,448,540 | -0.18(-0.65%) |
Jun 15, 2007 | 27.42 | 27.63 | 27.07 | 27.09 | 6,200,502 | -0.01(-0.03%) |
Jun 14, 2007 | 27.08 | 27.44 | 27.02 | 27.10 | 4,452,228 | +0.13(+0.48%) |
Jun 13, 2007 | 26.84 | 27.26 | 26.72 | 26.97 | 4,683,708 | +0.15(+0.55%) |
Jun 12, 2007 | 27.01 | 27.12 | 26.61 | 26.83 | 3,178,709 | -0.25(-0.92%) |
Jun 11, 2007 | 27.11 | 27.28 | 26.96 | 27.07 | 2,599,355 | -0.22(-0.81%) |
Jun 08, 2007 | 26.97 | 27.31 | 26.74 | 27.30 | 5,430,770 | +0.40(+1.48%) |
Jun 07, 2007 | 27.18 | 27.66 | 26.89 | 26.90 | 4,341,178 | -0.71(-2.58%) |
Jun 06, 2007 | 27.71 | 27.80 | 27.27 | 27.61 | 4,730,421 | -0.10(-0.37%) |
Jun 05, 2007 | 27.99 | 28.17 | 27.37 | 27.71 | 4,147,488 | -0.30(-1.09%) |
Jun 04, 2007 | 28.05 | 28.08 | 27.57 | 28.02 | 3,819,605 | -0.04(-0.13%) |
Jun 01, 2007 | 27.63 | 28.24 | 27.60 | 28.05 | 7,058,952 | +0.49(+1.78%) |
May 31, 2007 | 27.18 | 27.72 | 26.95 | 27.56 | 6,260,846 | +0.37(+1.36%) |
May 30, 2007 | 25.86 | 27.53 | 25.83 | 27.19 | 10,569,215 | +1.38(+5.33%) |
May 29, 2007 | 24.30 | 25.99 | 24.23 | 25.82 | 16,192,079 | +0.64(+2.53%) |
May 25, 2007 | 24.67 | 25.30 | 24.58 | 25.18 | 4,950,100 | +0.56(+2.29%) |
May 24, 2007 | 24.75 | 24.99 | 24.56 | 24.62 | 3,307,327 | -0.09(-0.37%) |
May 23, 2007 | 25.05 | 25.05 | 24.66 | 24.71 | 3,291,536 | -0.33(-1.33%) |
May 22, 2007 | 25.18 | 25.38 | 24.83 | 25.04 | 3,036,879 | -0.27(-1.06%) |
May 21, 2007 | 24.73 | 25.73 | 24.73 | 25.31 | 4,112,589 | +0.58(+2.35%) |
May 18, 2007 | 24.51 | 24.88 | 24.46 | 24.73 | 2,851,347 | +0.37(+1.52%) |
May 17, 2007 | 24.31 | 24.58 | 24.26 | 24.36 | 2,180,718 | -0.08(-0.34%) |
May 16, 2007 | 24.17 | 24.47 | 23.91 | 24.44 | 2,348,601 | +0.38(+1.57%) |
May 15, 2007 | 24.45 | 24.49 | 24.03 | 24.06 | 3,024,885 | -0.38(-1.55%) |
May 14, 2007 | 24.35 | 24.54 | 24.25 | 24.44 | 2,782,083 | +0.12(+0.49%) |
May 11, 2007 | 23.80 | 24.33 | 23.65 | 24.32 | 1,483,605 | +0.51(+2.13%) |
May 10, 2007 | 24.34 | 24.34 | 23.80 | 23.81 | 3,073,134 | -0.58(-2.39%) |
May 09, 2007 | 24.13 | 24.49 | 24.04 | 24.39 | 1,732,609 | -0.03(-0.11%) |
May 08, 2007 | 24.17 | 24.42 | 24.07 | 24.42 | 2,079,993 | +0.18(+0.72%) |
May 07, 2007 | 24.27 | 24.64 | 24.22 | 24.25 | 1,948,841 | -0.01(-0.04%) |
May 04, 2007 | 24.71 | 24.76 | 24.21 | 24.26 | 1,903,795 | -0.48(-1.94%) |
May 03, 2007 | 24.32 | 24.77 | 24.21 | 24.74 | 5,299,856 | -0.24(-0.96%) |
May 02, 2007 | 24.88 | 25.10 | 24.57 | 24.98 | 4,835,845 | +0.23(+0.93%) |