Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.09 | 43.30 | 42.59 | 42.95 | 3,203,791 | -0.26(-0.61%) |
Jul 30, 2007 | 42.35 | 43.27 | 41.62 | 43.21 | 3,259,069 | +0.31(+0.72%) |
Jul 27, 2007 | 42.97 | 43.94 | 42.66 | 42.90 | 3,817,014 | -0.36(-0.82%) |
Jul 26, 2007 | 42.65 | 43.48 | 42.52 | 43.26 | 4,866,389 | -0.12(-0.27%) |
Jul 25, 2007 | 43.99 | 44.37 | 43.02 | 43.37 | 2,781,587 | -0.31(-0.71%) |
Jul 24, 2007 | 43.71 | 45.02 | 43.12 | 43.68 | 7,643,069 | +2.80(+6.86%) |
Jul 23, 2007 | 41.77 | 41.80 | 40.49 | 40.88 | 3,115,062 | -0.94(-2.26%) |
Jul 20, 2007 | 41.93 | 42.65 | 41.68 | 41.83 | 2,359,383 | +0.01(+0.02%) |
Jul 19, 2007 | 42.01 | 43.00 | 41.67 | 41.82 | 1,977,608 | -0.12(-0.30%) |
Jul 18, 2007 | 42.12 | 42.31 | 41.45 | 41.94 | 1,487,723 | -0.48(-1.13%) |
Jul 17, 2007 | 42.19 | 42.79 | 42.04 | 42.42 | 1,388,533 | +0.20(+0.48%) |
Jul 16, 2007 | 42.50 | 42.62 | 41.98 | 42.22 | 1,112,144 | -0.56(-1.30%) |
Jul 13, 2007 | 42.33 | 42.99 | 42.31 | 42.78 | 2,392,446 | +0.45(+1.06%) |
Jul 12, 2007 | 42.20 | 42.45 | 41.84 | 42.33 | 1,324,860 | +0.12(+0.29%) |
Jul 11, 2007 | 41.73 | 42.32 | 41.49 | 42.21 | 2,030,428 | +0.52(+1.24%) |
Jul 10, 2007 | 41.76 | 42.64 | 41.47 | 41.69 | 2,558,797 | -0.11(-0.26%) |
Jul 09, 2007 | 42.61 | 42.75 | 41.35 | 41.80 | 4,080,475 | -1.61(-3.71%) |
Jul 06, 2007 | 42.28 | 44.06 | 41.92 | 43.41 | 6,497,146 | +0.82(+1.93%) |
Jul 05, 2007 | 39.95 | 44.12 | 39.77 | 42.58 | 8,904,967 | +2.66(+6.65%) |
Jul 03, 2007 | 40.08 | 40.12 | 39.89 | 39.93 | 698,335 | +0.02(+0.04%) |
Jul 02, 2007 | 39.99 | 40.07 | 39.79 | 39.91 | 1,070,944 | -0.08(-0.19%) |
Jun 29, 2007 | 40.36 | 40.41 | 39.81 | 39.99 | 2,023,066 | -0.36(-0.90%) |
Jun 28, 2007 | 40.57 | 40.65 | 40.18 | 40.35 | 1,138,879 | -0.22(-0.53%) |
Jun 27, 2007 | 39.57 | 40.70 | 39.53 | 40.57 | 2,715,848 | +0.86(+2.16%) |
Jun 26, 2007 | 39.87 | 40.04 | 39.57 | 39.71 | 2,110,374 | +0.00(+0.00%) |
Jun 25, 2007 | 39.68 | 40.06 | 39.62 | 39.71 | 1,294,638 | +0.03(+0.08%) |
Jun 22, 2007 | 40.08 | 39.92 | 39.26 | 39.68 | 2,573,391 | -0.39(-0.99%) |
Jun 21, 2007 | 40.27 | 40.52 | 39.96 | 40.08 | 2,190,966 | -0.19(-0.46%) |
Jun 20, 2007 | 40.40 | 40.42 | 40.01 | 40.26 | 2,128,327 | -0.14(-0.35%) |
Jun 19, 2007 | 40.23 | 40.52 | 40.23 | 40.40 | 1,990,649 | +0.15(+0.37%) |
Jun 18, 2007 | 39.88 | 40.47 | 39.87 | 40.25 | 1,458,018 | +0.33(+0.81%) |
Jun 15, 2007 | 40.05 | 40.11 | 39.28 | 39.93 | 1,606,028 | +0.05(+0.14%) |
Jun 14, 2007 | 39.95 | 40.09 | 39.77 | 39.87 | 1,316,982 | -0.05(-0.14%) |
Jun 13, 2007 | 39.68 | 39.93 | 39.24 | 39.93 | 1,133,196 | +0.26(+0.64%) |
Jun 12, 2007 | 39.63 | 39.77 | 39.50 | 39.67 | 1,677,450 | +0.04(+0.10%) |
Jun 11, 2007 | 39.87 | 39.93 | 39.05 | 39.63 | 2,398,484 | -0.24(-0.60%) |
Jun 08, 2007 | 39.48 | 40.14 | 39.45 | 39.87 | 3,164,657 | +0.44(+1.12%) |
Jun 07, 2007 | 38.52 | 39.61 | 38.41 | 39.43 | 5,669,180 | +1.77(+4.69%) |
Jun 06, 2007 | 37.71 | 37.75 | 37.40 | 37.67 | 2,599,609 | -0.19(-0.49%) |
Jun 05, 2007 | 38.12 | 38.26 | 37.78 | 37.85 | 1,686,620 | -0.32(-0.83%) |
Jun 04, 2007 | 38.21 | 38.37 | 37.86 | 38.17 | 1,404,806 | +0.23(+0.61%) |
Jun 01, 2007 | 37.96 | 38.13 | 37.76 | 37.94 | 1,598,177 | -0.02(-0.04%) |
May 31, 2007 | 37.62 | 38.04 | 37.51 | 37.95 | 2,986,554 | +0.31(+0.82%) |
May 30, 2007 | 37.41 | 37.65 | 37.36 | 37.65 | 1,983,577 | +0.25(+0.66%) |
May 29, 2007 | 37.81 | 37.94 | 37.37 | 37.40 | 1,570,253 | -0.41(-1.09%) |
May 25, 2007 | 37.30 | 37.81 | 37.28 | 37.81 | 1,195,835 | +0.41(+1.10%) |
May 24, 2007 | 37.64 | 37.84 | 37.15 | 37.40 | 1,780,128 | -0.23(-0.62%) |
May 23, 2007 | 37.40 | 37.80 | 37.37 | 37.63 | 2,192,774 | +0.23(+0.62%) |
May 22, 2007 | 37.71 | 37.77 | 37.32 | 37.40 | 1,406,227 | -0.33(-0.88%) |
May 21, 2007 | 37.67 | 37.94 | 37.59 | 37.73 | 1,302,904 | +0.15(+0.41%) |
May 18, 2007 | 37.30 | 37.74 | 37.23 | 37.58 | 1,983,028 | +0.28(+0.75%) |
May 17, 2007 | 37.75 | 37.82 | 37.23 | 37.30 | 2,164,322 | -0.61(-1.61%) |
May 16, 2007 | 38.05 | 38.36 | 37.69 | 37.91 | 1,542,123 | -0.14(-0.37%) |
May 15, 2007 | 38.33 | 38.72 | 37.95 | 38.05 | 2,090,013 | -0.28(-0.73%) |
May 14, 2007 | 38.09 | 38.38 | 37.88 | 38.33 | 1,301,096 | +0.24(+0.63%) |
May 11, 2007 | 37.84 | 38.16 | 37.80 | 38.09 | 1,305,947 | +0.14(+0.37%) |
May 10, 2007 | 38.12 | 38.58 | 37.94 | 37.95 | 1,963,854 | -0.16(-0.43%) |
May 09, 2007 | 37.94 | 38.18 | 37.68 | 38.11 | 2,085,964 | +0.18(+0.47%) |
May 08, 2007 | 38.14 | 38.14 | 37.80 | 37.93 | 867,268 | -0.21(-0.55%) |
May 07, 2007 | 38.33 | 38.33 | 37.92 | 38.14 | 923,827 | +0.26(+0.69%) |
May 04, 2007 | 37.68 | 38.11 | 37.68 | 37.88 | 1,616,748 | +0.25(+0.66%) |
May 03, 2007 | 38.13 | 38.31 | 37.53 | 37.63 | 1,684,270 | -0.36(-0.94%) |
May 02, 2007 | 38.01 | 38.38 | 37.90 | 37.99 | 1,979,089 | -0.02(-0.06%) |