Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.89 | 39.32 | 37.89 | 38.22 | 2,014,600 | +0.85(+2.27%) |
Jul 30, 2007 | 37.89 | 37.89 | 36.73 | 37.37 | 1,783,700 | -0.23(-0.61%) |
Jul 27, 2007 | 37.96 | 38.28 | 37.53 | 37.60 | 1,258,400 | -0.34(-0.90%) |
Jul 26, 2007 | 37.60 | 38.08 | 37.34 | 37.94 | 2,156,206 | -0.28(-0.73%) |
Jul 25, 2007 | 38.05 | 39.37 | 37.19 | 38.22 | 2,591,003 | -1.18(-2.99%) |
Jul 24, 2007 | 38.67 | 39.76 | 38.50 | 39.40 | 1,538,329 | +0.14(+0.36%) |
Jul 23, 2007 | 39.17 | 39.77 | 39.10 | 39.26 | 879,800 | +0.33(+0.85%) |
Jul 20, 2007 | 39.31 | 39.48 | 38.89 | 38.93 | 937,800 | -0.59(-1.49%) |
Jul 19, 2007 | 39.16 | 39.95 | 39.16 | 39.52 | 1,708,197 | +0.52(+1.33%) |
Jul 18, 2007 | 39.28 | 39.31 | 38.78 | 39.00 | 1,053,300 | -0.52(-1.32%) |
Jul 17, 2007 | 38.87 | 39.52 | 38.73 | 39.52 | 1,153,800 | +0.64(+1.65%) |
Jul 16, 2007 | 38.41 | 39.36 | 38.26 | 38.88 | 837,000 | +0.28(+0.73%) |
Jul 13, 2007 | 38.79 | 39.08 | 38.48 | 38.60 | 859,600 | -0.38(-0.97%) |
Jul 12, 2007 | 38.80 | 39.11 | 38.67 | 38.98 | 695,000 | +0.50(+1.30%) |
Jul 11, 2007 | 38.60 | 39.00 | 38.28 | 38.48 | 1,338,600 | -0.20(-0.52%) |
Jul 10, 2007 | 39.40 | 39.40 | 38.50 | 38.68 | 771,200 | -1.07(-2.69%) |
Jul 09, 2007 | 39.73 | 40.07 | 39.64 | 39.75 | 782,700 | +0.25(+0.63%) |
Jul 06, 2007 | 39.92 | 39.95 | 39.29 | 39.50 | 1,338,600 | -0.24(-0.60%) |
Jul 05, 2007 | 40.15 | 40.15 | 39.60 | 39.74 | 656,779 | -0.23(-0.58%) |
Jul 03, 2007 | 40.38 | 40.64 | 39.95 | 39.97 | 672,800 | -0.16(-0.40%) |
Jul 02, 2007 | 38.68 | 40.13 | 38.62 | 40.13 | 1,331,000 | +1.70(+4.42%) |
Jun 29, 2007 | 38.89 | 39.08 | 38.07 | 38.43 | 1,753,300 | -0.46(-1.18%) |
Jun 28, 2007 | 39.27 | 39.47 | 38.67 | 38.89 | 1,661,197 | -0.38(-0.97%) |
Jun 27, 2007 | 39.61 | 39.99 | 39.27 | 39.27 | 2,035,800 | -0.50(-1.26%) |
Jun 26, 2007 | 40.00 | 40.06 | 39.61 | 39.77 | 1,279,900 | +0.03(+0.08%) |
Jun 25, 2007 | 39.54 | 39.87 | 39.39 | 39.74 | 1,205,305 | +0.09(+0.23%) |
Jun 22, 2007 | 40.09 | 40.29 | 39.34 | 39.65 | 1,262,200 | -0.62(-1.54%) |
Jun 21, 2007 | 39.78 | 40.34 | 39.03 | 40.27 | 935,860 | +0.50(+1.26%) |
Jun 20, 2007 | 40.25 | 40.50 | 39.77 | 39.77 | 861,000 | -0.41(-1.02%) |
Jun 19, 2007 | 41.24 | 41.24 | 40.01 | 40.18 | 964,800 | -1.06(-2.57%) |
Jun 18, 2007 | 41.58 | 41.58 | 41.03 | 41.24 | 502,500 | -0.33(-0.79%) |
Jun 15, 2007 | 41.34 | 41.74 | 41.29 | 41.57 | 671,100 | +0.66(+1.61%) |
Jun 14, 2007 | 40.64 | 41.29 | 40.62 | 40.91 | 536,900 | +0.39(+0.96%) |
Jun 13, 2007 | 39.98 | 40.65 | 39.98 | 40.52 | 695,100 | +0.83(+2.09%) |
Jun 12, 2007 | 40.21 | 40.30 | 39.61 | 39.69 | 559,300 | -0.75(-1.85%) |
Jun 11, 2007 | 40.28 | 40.78 | 40.12 | 40.44 | 549,600 | +0.22(+0.55%) |
Jun 08, 2007 | 39.40 | 40.28 | 39.00 | 40.22 | 722,100 | +0.96(+2.45%) |
Jun 07, 2007 | 39.78 | 40.15 | 39.20 | 39.26 | 1,098,700 | -0.52(-1.31%) |
Jun 06, 2007 | 41.51 | 41.63 | 39.50 | 39.78 | 1,680,510 | -1.98(-4.74%) |
Jun 05, 2007 | 41.83 | 42.00 | 41.51 | 41.76 | 772,200 | -0.11(-0.26%) |
Jun 04, 2007 | 41.43 | 41.92 | 41.40 | 41.87 | 620,600 | +0.26(+0.62%) |
Jun 01, 2007 | 41.26 | 41.75 | 41.14 | 41.61 | 534,400 | +0.56(+1.36%) |
May 31, 2007 | 41.72 | 41.72 | 40.55 | 41.05 | 986,646 | +0.19(+0.47%) |
May 30, 2007 | 40.45 | 40.86 | 40.16 | 40.86 | 682,900 | +0.17(+0.42%) |
May 29, 2007 | 40.73 | 41.03 | 40.46 | 40.69 | 543,000 | +0.13(+0.32%) |
May 25, 2007 | 40.45 | 40.85 | 40.29 | 40.56 | 508,700 | +0.32(+0.80%) |
May 24, 2007 | 41.37 | 41.52 | 40.24 | 40.24 | 1,092,300 | -1.21(-2.92%) |
May 23, 2007 | 42.16 | 42.54 | 41.41 | 41.45 | 831,000 | -0.59(-1.40%) |
May 22, 2007 | 42.67 | 42.95 | 41.56 | 42.04 | 705,075 | -0.63(-1.48%) |
May 21, 2007 | 41.96 | 43.13 | 41.80 | 42.67 | 1,880,640 | +0.57(+1.35%) |
May 18, 2007 | 41.76 | 42.25 | 41.65 | 42.10 | 1,089,700 | +0.47(+1.13%) |
May 17, 2007 | 41.60 | 41.89 | 41.35 | 41.63 | 589,800 | -0.13(-0.31%) |
May 16, 2007 | 41.50 | 41.79 | 41.26 | 41.76 | 655,200 | +0.63(+1.53%) |
May 15, 2007 | 41.49 | 41.90 | 41.06 | 41.13 | 879,492 | -0.28(-0.68%) |
May 14, 2007 | 41.27 | 41.63 | 40.84 | 41.41 | 597,937 | +0.14(+0.34%) |
May 11, 2007 | 41.16 | 41.51 | 40.98 | 41.27 | 424,000 | +0.15(+0.36%) |
May 10, 2007 | 41.10 | 41.34 | 40.97 | 41.12 | 847,200 | -0.25(-0.60%) |
May 09, 2007 | 40.50 | 41.48 | 40.50 | 41.37 | 838,700 | +0.77(+1.90%) |
May 08, 2007 | 40.30 | 40.73 | 40.02 | 40.60 | 344,100 | +0.03(+0.07%) |
May 07, 2007 | 40.75 | 41.19 | 40.53 | 40.57 | 716,725 | +0.05(+0.12%) |
May 04, 2007 | 40.50 | 40.74 | 40.29 | 40.52 | 551,113 | +0.21(+0.52%) |
May 03, 2007 | 40.26 | 40.63 | 40.10 | 40.31 | 744,004 | +0.20(+0.50%) |
May 02, 2007 | 39.35 | 40.45 | 39.35 | 40.11 | 1,077,675 | +0.71(+1.80%) |