Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.94 | 28.42 | 27.65 | 27.65 | 2,994,717 | -0.29(-1.05%) |
Jul 30, 2007 | 28.10 | 28.24 | 27.72 | 27.94 | 3,505,812 | -0.16(-0.55%) |
Jul 27, 2007 | 28.29 | 28.52 | 28.09 | 28.10 | 4,139,951 | -0.16(-0.57%) |
Jul 26, 2007 | 28.85 | 29.19 | 27.84 | 28.26 | 7,601,161 | -0.88(-3.01%) |
Jul 25, 2007 | 29.05 | 29.35 | 28.59 | 29.13 | 5,229,649 | +0.21(+0.74%) |
Jul 24, 2007 | 30.12 | 30.49 | 28.89 | 28.92 | 4,043,112 | -0.89(-2.98%) |
Jul 23, 2007 | 29.76 | 30.08 | 29.59 | 29.81 | 1,883,152 | +0.13(+0.45%) |
Jul 20, 2007 | 30.26 | 30.37 | 29.63 | 29.68 | 3,392,312 | -0.61(-2.00%) |
Jul 19, 2007 | 29.96 | 30.42 | 29.85 | 30.28 | 2,555,645 | +0.42(+1.41%) |
Jul 18, 2007 | 29.07 | 29.93 | 28.98 | 29.86 | 4,144,810 | +0.75(+2.59%) |
Jul 17, 2007 | 28.76 | 29.24 | 28.75 | 29.10 | 2,369,430 | +0.27(+0.94%) |
Jul 16, 2007 | 29.20 | 29.38 | 28.83 | 28.83 | 1,137,461 | -0.49(-1.67%) |
Jul 13, 2007 | 28.83 | 29.47 | 28.83 | 29.32 | 1,698,499 | +0.42(+1.46%) |
Jul 12, 2007 | 28.57 | 28.90 | 28.48 | 28.90 | 1,626,651 | +0.40(+1.42%) |
Jul 11, 2007 | 28.27 | 28.50 | 28.23 | 28.50 | 1,883,846 | +0.14(+0.51%) |
Jul 10, 2007 | 28.58 | 28.72 | 28.36 | 28.36 | 2,019,386 | -0.35(-1.20%) |
Jul 09, 2007 | 28.64 | 28.85 | 28.57 | 28.70 | 1,401,040 | +0.13(+0.46%) |
Jul 06, 2007 | 28.66 | 28.70 | 28.33 | 28.57 | 1,208,404 | -0.16(-0.54%) |
Jul 05, 2007 | 28.80 | 29.05 | 28.51 | 28.72 | 1,951,009 | -0.17(-0.60%) |
Jul 03, 2007 | 28.91 | 29.07 | 28.72 | 28.90 | 1,063,319 | +0.01(+0.04%) |
Jul 02, 2007 | 28.24 | 28.89 | 28.42 | 28.89 | 2,438,154 | +0.65(+2.29%) |
Jun 29, 2007 | 28.07 | 28.46 | 27.92 | 28.24 | 2,008,453 | +0.17(+0.62%) |
Jun 28, 2007 | 28.33 | 28.51 | 28.03 | 28.07 | 1,551,364 | -0.27(-0.96%) |
Jun 27, 2007 | 27.89 | 28.34 | 27.79 | 28.34 | 2,600,073 | +0.32(+1.15%) |
Jun 26, 2007 | 28.23 | 28.52 | 28.02 | 28.02 | 3,067,260 | +0.09(+0.31%) |
Jun 25, 2007 | 27.92 | 28.21 | 27.83 | 27.93 | 2,818,568 | -0.02(-0.06%) |
Jun 22, 2007 | 28.12 | 28.16 | 27.79 | 27.95 | 2,551,827 | -0.27(-0.96%) |
Jun 21, 2007 | 28.10 | 28.40 | 27.89 | 28.22 | 1,694,334 | +0.12(+0.43%) |
Jun 20, 2007 | 28.82 | 28.90 | 28.08 | 28.10 | 1,813,387 | -0.70(-2.42%) |
Jun 19, 2007 | 28.70 | 28.88 | 28.56 | 28.79 | 2,744,290 | -0.05(-0.18%) |
Jun 18, 2007 | 29.08 | 29.13 | 28.72 | 28.85 | 2,243,261 | -0.21(-0.73%) |
Jun 15, 2007 | 29.10 | 29.33 | 29.00 | 29.06 | 4,804,287 | +0.26(+0.90%) |
Jun 14, 2007 | 28.87 | 29.08 | 28.68 | 28.80 | 2,688,581 | -0.07(-0.24%) |
Jun 13, 2007 | 28.44 | 28.90 | 28.41 | 28.87 | 3,559,091 | +0.63(+2.22%) |
Jun 12, 2007 | 28.58 | 28.59 | 28.12 | 28.24 | 3,306,580 | -0.35(-1.23%) |
Jun 11, 2007 | 28.34 | 28.79 | 28.29 | 28.59 | 2,316,498 | +0.25(+0.87%) |
Jun 08, 2007 | 28.20 | 28.50 | 28.03 | 28.34 | 3,734,025 | +0.14(+0.51%) |
Jun 07, 2007 | 29.01 | 29.04 | 28.17 | 28.20 | 3,339,749 | -0.90(-3.11%) |
Jun 06, 2007 | 29.39 | 29.40 | 28.88 | 29.10 | 2,313,895 | -0.29(-0.98%) |
Jun 05, 2007 | 29.75 | 29.84 | 29.36 | 29.39 | 2,359,537 | -0.49(-1.64%) |
Jun 04, 2007 | 30.04 | 30.19 | 29.68 | 29.88 | 2,406,565 | -0.52(-1.72%) |
Jun 01, 2007 | 30.67 | 30.68 | 30.31 | 30.41 | 3,407,742 | -0.17(-0.57%) |
May 31, 2007 | 30.20 | 30.60 | 30.02 | 30.58 | 4,333,629 | +0.36(+1.18%) |
May 30, 2007 | 29.96 | 30.22 | 29.85 | 30.22 | 2,986,571 | +0.18(+0.61%) |
May 29, 2007 | 30.11 | 30.34 | 29.96 | 30.04 | 2,194,590 | +0.13(+0.44%) |
May 25, 2007 | 30.13 | 30.39 | 29.70 | 29.91 | 2,734,347 | -0.22(-0.75%) |
May 24, 2007 | 30.81 | 30.98 | 30.12 | 30.13 | 3,953,215 | -0.73(-2.35%) |
May 23, 2007 | 31.06 | 31.32 | 30.81 | 30.86 | 2,625,063 | -0.20(-0.65%) |
May 22, 2007 | 31.16 | 31.47 | 31.03 | 31.06 | 3,571,239 | -0.10(-0.31%) |
May 21, 2007 | 31.20 | 31.30 | 31.09 | 31.16 | 2,196,924 | -0.21(-0.68%) |
May 18, 2007 | 31.51 | 31.54 | 31.23 | 31.37 | 2,244,303 | -0.10(-0.33%) |
May 17, 2007 | 31.65 | 31.69 | 31.36 | 31.47 | 2,341,246 | -0.18(-0.56%) |
May 16, 2007 | 31.31 | 31.69 | 31.27 | 31.65 | 2,767,719 | +0.34(+1.09%) |
May 15, 2007 | 31.31 | 31.66 | 31.26 | 31.31 | 2,093,838 | +0.05(+0.17%) |
May 14, 2007 | 31.33 | 31.39 | 31.14 | 31.26 | 1,778,851 | -0.07(-0.22%) |
May 11, 2007 | 31.23 | 31.52 | 31.12 | 31.33 | 2,184,370 | +0.37(+1.21%) |
May 10, 2007 | 31.14 | 31.39 | 30.90 | 30.95 | 2,445,616 | -0.42(-1.34%) |
May 09, 2007 | 31.35 | 31.45 | 31.26 | 31.37 | 1,601,139 | +0.07(+0.22%) |
May 08, 2007 | 31.29 | 31.52 | 31.18 | 31.31 | 1,777,983 | -0.06(-0.20%) |
May 07, 2007 | 31.13 | 31.46 | 31.13 | 31.37 | 2,448,740 | +0.31(+0.98%) |
May 04, 2007 | 31.06 | 31.26 | 30.90 | 31.06 | 2,395,288 | +0.03(+0.09%) |
May 03, 2007 | 31.00 | 31.05 | 30.80 | 31.03 | 2,522,845 | +0.00(+0.00%) |
May 02, 2007 | 30.70 | 31.09 | 30.69 | 31.03 | 3,027,518 | +0.33(+1.09%) |