Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.16 | 27.28 | 26.39 | 26.60 | 7,410,735 | +0.18(+0.70%) |
Jul 30, 2007 | 26.46 | 26.64 | 26.03 | 26.42 | 6,608,268 | +0.26(+0.99%) |
Jul 27, 2007 | 26.09 | 27.20 | 25.93 | 26.16 | 7,206,949 | -0.18(-0.70%) |
Jul 26, 2007 | 26.24 | 26.62 | 25.60 | 26.34 | 7,149,199 | -0.48(-1.81%) |
Jul 25, 2007 | 27.25 | 27.42 | 25.98 | 26.83 | 7,029,682 | -0.10(-0.37%) |
Jul 24, 2007 | 27.87 | 27.97 | 26.79 | 26.93 | 5,920,604 | -1.13(-4.02%) |
Jul 23, 2007 | 29.33 | 29.53 | 28.05 | 28.06 | 4,695,793 | -1.24(-4.22%) |
Jul 20, 2007 | 30.30 | 30.31 | 28.94 | 29.30 | 5,447,695 | -1.08(-3.55%) |
Jul 19, 2007 | 30.37 | 30.76 | 30.22 | 30.37 | 2,327,662 | +0.17(+0.55%) |
Jul 18, 2007 | 30.14 | 32.32 | 29.66 | 30.21 | 3,927,175 | -0.23(-0.74%) |
Jul 17, 2007 | 30.82 | 30.98 | 30.38 | 30.43 | 3,037,335 | -0.34(-1.11%) |
Jul 16, 2007 | 31.04 | 31.46 | 30.30 | 30.78 | 4,529,829 | -0.53(-1.68%) |
Jul 13, 2007 | 30.37 | 31.70 | 30.29 | 31.30 | 5,585,191 | +1.04(+3.43%) |
Jul 12, 2007 | 30.07 | 30.47 | 29.89 | 30.27 | 3,088,526 | +0.21(+0.70%) |
Jul 11, 2007 | 30.12 | 30.42 | 29.58 | 30.06 | 5,688,742 | -0.18(-0.61%) |
Jul 10, 2007 | 31.85 | 31.61 | 30.19 | 30.24 | 6,596,576 | -1.41(-4.44%) |
Jul 09, 2007 | 32.53 | 32.82 | 31.55 | 31.65 | 5,007,375 | -0.93(-2.85%) |
Jul 06, 2007 | 31.73 | 32.66 | 31.12 | 32.57 | 5,561,935 | +0.84(+2.66%) |
Jul 05, 2007 | 31.99 | 32.01 | 31.31 | 31.73 | 4,484,747 | -0.12(-0.37%) |
Jul 03, 2007 | 32.89 | 33.02 | 31.79 | 31.85 | 3,054,582 | -0.83(-2.53%) |
Jul 02, 2007 | 32.76 | 32.82 | 32.22 | 32.67 | 5,716,356 | -0.25(-0.76%) |
Jun 29, 2007 | 33.36 | 33.80 | 32.62 | 32.93 | 3,836,650 | -0.43(-1.30%) |
Jun 28, 2007 | 33.03 | 34.05 | 33.24 | 33.36 | 4,770,074 | -0.45(-1.34%) |
Jun 27, 2007 | 33.27 | 33.89 | 32.68 | 33.81 | 4,657,747 | +0.54(+1.63%) |
Jun 26, 2007 | 34.02 | 34.03 | 33.14 | 33.27 | 4,094,894 | -0.75(-2.21%) |
Jun 25, 2007 | 34.61 | 34.82 | 33.79 | 34.02 | 2,927,714 | -0.53(-1.53%) |
Jun 22, 2007 | 34.96 | 35.12 | 34.31 | 34.55 | 3,117,180 | -0.64(-1.83%) |
Jun 21, 2007 | 35.28 | 35.33 | 34.46 | 35.19 | 3,133,075 | -0.08(-0.24%) |
Jun 20, 2007 | 36.09 | 36.14 | 35.18 | 35.28 | 2,619,631 | -0.80(-2.23%) |
Jun 19, 2007 | 36.50 | 36.61 | 35.63 | 36.08 | 2,410,018 | -0.22(-0.60%) |
Jun 18, 2007 | 36.72 | 36.87 | 36.06 | 36.30 | 2,104,266 | -0.23(-0.62%) |
Jun 15, 2007 | 36.89 | 37.22 | 36.48 | 36.52 | 2,288,889 | +0.13(+0.34%) |
Jun 14, 2007 | 36.24 | 36.75 | 36.04 | 36.40 | 2,038,142 | +0.02(+0.05%) |
Jun 13, 2007 | 36.22 | 36.41 | 35.60 | 36.38 | 2,324,044 | +0.37(+1.02%) |
Jun 12, 2007 | 36.61 | 36.71 | 35.81 | 36.01 | 3,590,932 | -0.81(-2.20%) |
Jun 11, 2007 | 37.12 | 37.47 | 36.10 | 36.82 | 2,324,163 | -0.38(-1.01%) |
Jun 08, 2007 | 36.67 | 37.35 | 36.34 | 37.20 | 2,927,004 | +0.53(+1.44%) |
Jun 07, 2007 | 37.68 | 37.85 | 36.49 | 36.67 | 3,461,577 | -1.38(-3.63%) |
Jun 06, 2007 | 38.77 | 38.83 | 37.86 | 38.05 | 2,273,344 | -1.05(-2.69%) |
Jun 05, 2007 | 39.52 | 39.78 | 38.67 | 39.11 | 2,542,865 | -0.25(-0.64%) |
Jun 04, 2007 | 38.19 | 39.60 | 37.83 | 39.36 | 4,280,987 | +1.16(+3.04%) |
Jun 01, 2007 | 38.38 | 38.57 | 37.95 | 38.19 | 2,425,574 | -0.18(-0.48%) |
May 31, 2007 | 39.18 | 39.31 | 38.07 | 38.38 | 2,966,038 | -0.64(-1.65%) |
May 30, 2007 | 38.55 | 39.12 | 38.20 | 39.02 | 1,960,179 | +0.15(+0.39%) |
May 29, 2007 | 38.95 | 39.34 | 38.47 | 38.87 | 2,037,903 | -0.03(-0.09%) |
May 25, 2007 | 39.31 | 39.65 | 38.27 | 38.90 | 3,666,499 | -0.02(-0.04%) |
May 24, 2007 | 38.60 | 40.70 | 38.35 | 38.92 | 5,044,218 | +0.28(+0.71%) |
May 23, 2007 | 39.14 | 39.85 | 38.47 | 38.65 | 2,870,162 | -0.18(-0.45%) |
May 22, 2007 | 37.70 | 39.01 | 37.51 | 38.82 | 2,902,952 | +1.25(+3.32%) |
May 21, 2007 | 37.35 | 38.14 | 37.32 | 37.58 | 2,643,391 | +0.23(+0.60%) |
May 18, 2007 | 37.57 | 37.61 | 36.96 | 37.35 | 2,138,192 | +0.03(+0.09%) |
May 17, 2007 | 36.77 | 37.59 | 36.49 | 37.32 | 3,265,583 | +0.54(+1.48%) |
May 16, 2007 | 36.59 | 36.96 | 36.03 | 36.77 | 2,241,624 | +0.08(+0.23%) |
May 15, 2007 | 37.17 | 37.34 | 36.48 | 36.69 | 2,521,846 | -0.34(-0.93%) |
May 14, 2007 | 37.21 | 37.52 | 36.81 | 37.03 | 2,396,745 | -0.18(-0.47%) |
May 11, 2007 | 37.63 | 38.05 | 37.12 | 37.21 | 4,278,904 | +1.04(+2.87%) |
May 10, 2007 | 37.02 | 37.16 | 35.90 | 36.17 | 2,895,721 | -1.20(-3.22%) |
May 09, 2007 | 37.01 | 37.62 | 36.66 | 37.37 | 2,734,666 | +0.22(+0.59%) |
May 08, 2007 | 36.96 | 37.33 | 36.16 | 37.16 | 2,381,516 | +0.11(+0.29%) |
May 07, 2007 | 37.63 | 37.70 | 36.86 | 37.05 | 2,589,020 | -0.33(-0.87%) |
May 04, 2007 | 38.05 | 38.11 | 37.06 | 37.37 | 2,105,462 | -0.38(-1.00%) |
May 03, 2007 | 37.82 | 38.00 | 37.32 | 37.75 | 2,770,893 | +0.24(+0.65%) |
May 02, 2007 | 37.33 | 37.78 | 37.14 | 37.51 | 1,917,252 | +0.38(+1.04%) |