Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.04 | 33.16 | 31.94 | 31.94 | 87,511,112 | -0.67(-2.05%) |
Jul 30, 2007 | 31.92 | 32.88 | 31.92 | 32.60 | 69,771,632 | +1.03(+3.27%) |
Jul 27, 2007 | 32.16 | 32.39 | 31.39 | 31.57 | 88,571,528 | -0.52(-1.61%) |
Jul 26, 2007 | 33.01 | 33.04 | 31.26 | 32.09 | 137,295,808 | -1.62(-4.80%) |
Jul 25, 2007 | 34.02 | 34.21 | 33.29 | 33.70 | 63,477,904 | +0.19(+0.58%) |
Jul 24, 2007 | 34.45 | 34.52 | 33.44 | 33.51 | 74,235,616 | -1.19(-3.42%) |
Jul 23, 2007 | 34.41 | 34.71 | 34.30 | 34.70 | 49,144,648 | +0.98(+2.89%) |
Jul 20, 2007 | 34.12 | 34.24 | 33.53 | 33.72 | 66,432,960 | -0.22(-0.65%) |
Jul 19, 2007 | 33.85 | 34.19 | 33.85 | 33.94 | 33,929,940 | +0.32(+0.96%) |
Jul 18, 2007 | 33.61 | 33.86 | 33.34 | 33.62 | 48,235,696 | -0.42(-1.22%) |
Jul 17, 2007 | 34.13 | 34.16 | 33.88 | 34.04 | 30,150,372 | -0.01(-0.02%) |
Jul 16, 2007 | 34.13 | 34.26 | 33.90 | 34.04 | 33,095,832 | -0.34(-1.00%) |
Jul 13, 2007 | 34.20 | 34.42 | 34.08 | 34.39 | 33,572,744 | +0.41(+1.21%) |
Jul 12, 2007 | 33.46 | 34.12 | 33.46 | 33.98 | 40,217,580 | +0.73(+2.20%) |
Jul 11, 2007 | 33.15 | 33.35 | 32.88 | 33.25 | 35,838,352 | +0.27(+0.83%) |
Jul 10, 2007 | 33.28 | 33.39 | 32.91 | 32.97 | 55,403,184 | -0.66(-1.98%) |
Jul 09, 2007 | 33.55 | 33.75 | 33.53 | 33.64 | 39,646,092 | +0.32(+0.97%) |
Jul 06, 2007 | 32.90 | 33.45 | 32.94 | 33.32 | 43,823,096 | +0.56(+1.71%) |
Jul 05, 2007 | 32.43 | 32.80 | 32.43 | 32.75 | 35,897,124 | +0.14(+0.44%) |
Jul 03, 2007 | 32.40 | 32.61 | 32.40 | 32.61 | 18,786,944 | +0.26(+0.80%) |
Jul 02, 2007 | 31.80 | 32.35 | 31.80 | 32.35 | 42,366,644 | +0.64(+2.01%) |
Jun 29, 2007 | 31.73 | 31.92 | 31.37 | 31.71 | 54,511,352 | +0.12(+0.37%) |
Jun 28, 2007 | 31.39 | 31.80 | 31.39 | 31.60 | 30,815,538 | +0.02(+0.05%) |
Jun 27, 2007 | 31.00 | 31.61 | 30.88 | 31.58 | 43,449,100 | +0.43(+1.39%) |
Jun 26, 2007 | 31.54 | 31.62 | 31.15 | 31.15 | 40,988,104 | -0.27(-0.87%) |
Jun 25, 2007 | 31.56 | 31.77 | 31.23 | 31.42 | 40,609,868 | -0.24(-0.76%) |
Jun 22, 2007 | 31.85 | 32.05 | 31.51 | 31.66 | 31,094,184 | -0.42(-1.32%) |
Jun 21, 2007 | 31.74 | 32.15 | 31.63 | 32.09 | 36,849,904 | +0.40(+1.25%) |
Jun 20, 2007 | 32.21 | 32.26 | 31.56 | 31.69 | 43,973,540 | -0.27(-0.85%) |
Jun 19, 2007 | 31.73 | 32.10 | 31.71 | 31.96 | 27,763,302 | +0.04(+0.11%) |
Jun 18, 2007 | 31.96 | 32.08 | 31.79 | 31.93 | 19,425,718 | +0.03(+0.09%) |
Jun 15, 2007 | 31.56 | 31.90 | 31.56 | 31.90 | 62,316,640 | +0.71(+2.28%) |
Jun 14, 2007 | 30.83 | 31.37 | 30.83 | 31.19 | 30,960,518 | +0.48(+1.57%) |
Jun 13, 2007 | 30.32 | 30.82 | 30.32 | 30.71 | 45,432,256 | +0.59(+1.94%) |
Jun 12, 2007 | 30.30 | 30.55 | 30.00 | 30.12 | 43,097,648 | -0.56(-1.84%) |
Jun 11, 2007 | 30.40 | 30.82 | 30.28 | 30.69 | 30,265,964 | +0.31(+1.02%) |
Jun 08, 2007 | 29.93 | 30.50 | 29.90 | 30.38 | 58,877,152 | +0.53(+1.77%) |
Jun 07, 2007 | 30.35 | 30.58 | 29.69 | 29.85 | 91,173,472 | -0.47(-1.54%) |
Jun 06, 2007 | 30.88 | 30.88 | 30.32 | 30.32 | 56,523,236 | -0.78(-2.52%) |
Jun 05, 2007 | 31.09 | 31.18 | 30.85 | 31.10 | 37,747,444 | -0.11(-0.35%) |
Jun 04, 2007 | 31.18 | 31.31 | 31.02 | 31.21 | 36,605,900 | -0.14(-0.45%) |
Jun 01, 2007 | 30.77 | 31.35 | 30.77 | 31.35 | 33,258,386 | +0.80(+2.63%) |
May 31, 2007 | 30.52 | 30.71 | 30.41 | 30.55 | 35,283,844 | +0.05(+0.17%) |
May 30, 2007 | 29.63 | 30.50 | 29.59 | 30.50 | 48,499,632 | +0.31(+1.01%) |
May 29, 2007 | 30.41 | 30.50 | 29.87 | 30.19 | 28,291,230 | -0.10(-0.34%) |
May 25, 2007 | 30.16 | 30.35 | 30.08 | 30.29 | 28,113,278 | +0.46(+1.53%) |
May 24, 2007 | 30.71 | 30.62 | 29.70 | 29.84 | 73,034,888 | -0.73(-2.40%) |
May 23, 2007 | 30.83 | 30.93 | 30.36 | 30.57 | 57,514,644 | -0.05(-0.16%) |
May 22, 2007 | 30.67 | 30.77 | 30.61 | 30.62 | 33,015,066 | +0.02(+0.06%) |
May 21, 2007 | 30.53 | 30.78 | 30.50 | 30.60 | 46,076,460 | +0.04(+0.13%) |
May 18, 2007 | 30.48 | 30.59 | 30.33 | 30.56 | 22,775,124 | +0.17(+0.55%) |
May 17, 2007 | 30.33 | 30.52 | 30.14 | 30.39 | 24,841,100 | -0.12(-0.40%) |
May 16, 2007 | 30.25 | 30.59 | 30.02 | 30.51 | 25,248,670 | +0.43(+1.43%) |
May 15, 2007 | 30.05 | 30.36 | 29.88 | 30.08 | 37,903,588 | +0.04(+0.14%) |
May 14, 2007 | 30.28 | 30.59 | 29.89 | 30.04 | 39,219,956 | -0.30(-0.99%) |
May 11, 2007 | 29.75 | 30.46 | 29.75 | 30.34 | 29,633,432 | +0.75(+2.54%) |
May 10, 2007 | 30.17 | 30.33 | 29.52 | 29.59 | 50,194,808 | -0.74(-2.45%) |
May 09, 2007 | 29.92 | 30.38 | 29.89 | 30.33 | 30,735,658 | +0.48(+1.61%) |
May 08, 2007 | 30.09 | 30.09 | 29.73 | 29.85 | 38,237,700 | -0.39(-1.30%) |
May 07, 2007 | 30.14 | 30.35 | 30.14 | 30.24 | 13,954,267 | +0.20(+0.65%) |
May 04, 2007 | 30.14 | 30.34 | 30.01 | 30.05 | 21,552,352 | -0.02(-0.08%) |
May 03, 2007 | 29.91 | 30.11 | 29.78 | 30.07 | 21,872,598 | +0.27(+0.89%) |
May 02, 2007 | 29.36 | 29.84 | 29.33 | 29.81 | 36,261,072 | +0.58(+1.99%) |