Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.59 | 25.74 | 24.99 | 25.00 | 7,373,092 | -0.48(-1.88%) |
Jul 30, 2007 | 25.06 | 25.57 | 25.00 | 25.48 | 6,446,414 | +0.42(+1.68%) |
Jul 27, 2007 | 25.42 | 25.92 | 25.04 | 25.06 | 7,190,737 | -0.40(-1.57%) |
Jul 26, 2007 | 25.69 | 25.82 | 25.05 | 25.46 | 10,427,650 | -0.39(-1.51%) |
Jul 25, 2007 | 26.73 | 26.80 | 25.59 | 25.85 | 12,618,327 | -0.73(-2.75%) |
Jul 24, 2007 | 26.70 | 27.04 | 26.50 | 26.58 | 7,342,899 | -0.14(-0.52%) |
Jul 23, 2007 | 27.44 | 27.47 | 26.67 | 26.72 | 8,257,795 | -0.54(-1.98%) |
Jul 20, 2007 | 27.69 | 28.15 | 27.00 | 27.26 | 15,846,279 | -1.44(-5.02%) |
Jul 19, 2007 | 28.71 | 28.91 | 27.92 | 28.70 | 9,053,307 | +0.39(+1.38%) |
Jul 18, 2007 | 28.47 | 28.49 | 27.95 | 28.31 | 6,372,911 | -0.25(-0.88%) |
Jul 17, 2007 | 28.05 | 29.00 | 28.03 | 28.56 | 8,204,317 | +0.56(+2.00%) |
Jul 16, 2007 | 28.03 | 28.10 | 27.79 | 28.00 | 2,683,607 | -0.10(-0.36%) |
Jul 13, 2007 | 28.18 | 28.31 | 27.87 | 28.10 | 3,603,710 | -0.22(-0.78%) |
Jul 12, 2007 | 27.57 | 28.33 | 27.53 | 28.32 | 5,055,416 | +0.76(+2.76%) |
Jul 11, 2007 | 27.40 | 27.62 | 27.26 | 27.56 | 4,337,568 | +0.15(+0.55%) |
Jul 10, 2007 | 27.70 | 27.82 | 27.39 | 27.41 | 6,147,079 | -0.46(-1.65%) |
Jul 09, 2007 | 27.99 | 28.22 | 27.84 | 27.87 | 8,127,785 | +0.36(+1.31%) |
Jul 06, 2007 | 27.20 | 27.60 | 27.05 | 27.51 | 4,247,108 | +0.28(+1.03%) |
Jul 05, 2007 | 26.75 | 27.41 | 26.75 | 27.23 | 6,213,225 | +0.53(+1.99%) |
Jul 03, 2007 | 26.92 | 27.06 | 26.68 | 26.70 | 2,874,636 | -0.27(-1.00%) |
Jul 02, 2007 | 26.83 | 27.24 | 26.81 | 26.97 | 2,983,267 | +0.20(+0.75%) |
Jun 29, 2007 | 27.03 | 27.14 | 26.64 | 26.77 | 4,264,558 | -0.18(-0.67%) |
Jun 28, 2007 | 27.06 | 27.17 | 26.88 | 26.95 | 5,206,839 | -0.20(-0.74%) |
Jun 27, 2007 | 26.43 | 27.19 | 26.41 | 27.15 | 5,041,619 | +0.60(+2.26%) |
Jun 26, 2007 | 26.90 | 26.90 | 26.31 | 26.55 | 5,920,533 | -0.13(-0.49%) |
Jun 25, 2007 | 26.86 | 27.15 | 26.50 | 26.68 | 6,026,734 | -0.32(-1.19%) |
Jun 22, 2007 | 27.47 | 27.57 | 26.92 | 27.00 | 9,140,993 | -0.79(-2.84%) |
Jun 21, 2007 | 27.15 | 28.00 | 27.04 | 27.79 | 6,374,633 | +0.71(+2.62%) |
Jun 20, 2007 | 27.01 | 27.45 | 26.99 | 27.08 | 5,637,600 | +0.08(+0.30%) |
Jun 19, 2007 | 27.37 | 27.41 | 26.99 | 27.00 | 6,358,500 | -0.52(-1.89%) |
Jun 18, 2007 | 27.42 | 27.74 | 27.33 | 27.52 | 3,852,500 | +0.00(+0.00%) |
Jun 15, 2007 | 27.78 | 27.79 | 27.44 | 27.52 | 14,302,400 | +0.02(+0.07%) |
Jun 14, 2007 | 27.35 | 27.65 | 27.32 | 27.50 | 4,375,700 | +0.10(+0.36%) |
Jun 13, 2007 | 27.10 | 27.43 | 26.97 | 27.40 | 4,990,000 | +0.34(+1.26%) |
Jun 12, 2007 | 27.34 | 27.35 | 26.95 | 27.06 | 6,681,800 | -0.27(-0.99%) |
Jun 11, 2007 | 27.53 | 27.89 | 27.24 | 27.33 | 3,714,018 | -0.20(-0.73%) |
Jun 08, 2007 | 27.20 | 27.56 | 27.00 | 27.53 | 7,608,028 | +0.06(+0.22%) |
Jun 07, 2007 | 27.90 | 28.12 | 27.47 | 27.47 | 5,900,906 | -0.43(-1.54%) |
Jun 06, 2007 | 28.02 | 28.57 | 27.90 | 27.90 | 6,061,226 | -0.03(-0.11%) |
Jun 05, 2007 | 28.16 | 28.20 | 27.67 | 27.93 | 6,834,754 | -0.24(-0.85%) |
Jun 04, 2007 | 27.85 | 28.48 | 27.85 | 28.17 | 4,664,757 | +0.09(+0.32%) |
Jun 01, 2007 | 28.54 | 28.79 | 28.05 | 28.08 | 4,075,229 | -0.40(-1.40%) |
May 31, 2007 | 28.21 | 28.52 | 28.20 | 28.48 | 6,967,941 | +0.36(+1.28%) |
May 30, 2007 | 27.95 | 28.12 | 27.70 | 28.12 | 5,278,035 | +0.05(+0.18%) |
May 29, 2007 | 27.86 | 28.33 | 27.77 | 28.07 | 5,061,518 | +0.23(+0.83%) |
May 25, 2007 | 27.80 | 28.20 | 27.67 | 27.84 | 5,643,510 | -0.16(-0.57%) |
May 24, 2007 | 28.74 | 28.82 | 27.92 | 28.00 | 6,280,331 | -0.70(-2.44%) |
May 23, 2007 | 29.00 | 29.16 | 28.51 | 28.70 | 8,073,509 | -0.54(-1.85%) |
May 22, 2007 | 29.02 | 29.47 | 28.73 | 29.24 | 4,078,981 | +0.19(+0.65%) |
May 21, 2007 | 29.24 | 29.58 | 28.89 | 29.05 | 4,569,844 | -0.21(-0.72%) |
May 18, 2007 | 29.55 | 29.79 | 28.75 | 29.26 | 6,150,937 | -0.16(-0.54%) |
May 17, 2007 | 29.82 | 29.88 | 29.30 | 29.42 | 3,566,595 | -0.38(-1.28%) |
May 16, 2007 | 29.92 | 30.03 | 29.60 | 29.80 | 4,847,895 | -0.14(-0.47%) |
May 15, 2007 | 29.91 | 30.34 | 29.65 | 29.94 | 7,295,164 | -0.07(-0.23%) |
May 14, 2007 | 30.08 | 30.36 | 29.88 | 30.01 | 7,682,777 | +0.06(+0.20%) |
May 11, 2007 | 29.88 | 30.09 | 29.57 | 29.95 | 3,289,022 | +0.30(+1.01%) |
May 10, 2007 | 30.07 | 30.24 | 29.51 | 29.65 | 6,294,255 | -0.44(-1.46%) |
May 09, 2007 | 29.61 | 30.18 | 29.45 | 30.09 | 4,798,070 | +0.27(+0.91%) |
May 08, 2007 | 29.56 | 29.89 | 29.33 | 29.82 | 3,246,685 | +0.15(+0.51%) |
May 07, 2007 | 30.00 | 30.06 | 29.61 | 29.67 | 2,571,164 | -0.25(-0.84%) |
May 04, 2007 | 29.86 | 29.99 | 29.63 | 29.92 | 3,267,097 | +0.29(+0.98%) |
May 03, 2007 | 29.98 | 29.99 | 29.56 | 29.63 | 4,339,201 | -0.27(-0.90%) |
May 02, 2007 | 29.74 | 30.08 | 29.52 | 29.90 | 6,243,584 | +0.37(+1.25%) |