Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.64 | 42.82 | 40.67 | 40.72 | 15,655,376 | -1.51(-3.58%) |
Jul 30, 2007 | 41.75 | 42.38 | 41.31 | 42.23 | 13,017,822 | +0.48(+1.16%) |
Jul 27, 2007 | 41.91 | 42.75 | 41.30 | 41.75 | 19,745,454 | -0.08(-0.19%) |
Jul 26, 2007 | 43.11 | 43.24 | 41.33 | 41.83 | 20,497,998 | -1.47(-3.40%) |
Jul 25, 2007 | 43.70 | 44.03 | 42.96 | 43.30 | 14,352,624 | -0.26(-0.60%) |
Jul 24, 2007 | 44.71 | 44.82 | 43.53 | 43.57 | 16,363,506 | -1.26(-2.80%) |
Jul 23, 2007 | 45.62 | 45.75 | 44.75 | 44.82 | 10,914,474 | -0.51(-1.13%) |
Jul 20, 2007 | 45.97 | 46.74 | 44.71 | 45.33 | 15,353,355 | -0.98(-2.12%) |
Jul 19, 2007 | 45.74 | 46.69 | 45.73 | 46.32 | 13,871,447 | +0.58(+1.28%) |
Jul 18, 2007 | 46.30 | 46.32 | 45.65 | 45.73 | 12,299,253 | -0.34(-0.73%) |
Jul 17, 2007 | 46.49 | 46.49 | 45.97 | 46.07 | 11,629,469 | -0.25(-0.54%) |
Jul 16, 2007 | 47.51 | 47.53 | 46.21 | 46.32 | 15,647,185 | -0.84(-1.78%) |
Jul 13, 2007 | 46.89 | 47.57 | 46.40 | 47.16 | 29,058,702 | +0.07(+0.14%) |
Jul 12, 2007 | 44.80 | 47.38 | 44.10 | 47.09 | 48,762,864 | +2.99(+6.77%) |
Jul 11, 2007 | 43.53 | 44.41 | 43.51 | 44.10 | 16,458,932 | +0.53(+1.22%) |
Jul 10, 2007 | 44.54 | 44.46 | 43.53 | 43.57 | 23,005,746 | -1.28(-2.86%) |
Jul 09, 2007 | 45.58 | 45.45 | 44.70 | 44.86 | 18,111,246 | -0.93(-2.03%) |
Jul 06, 2007 | 43.13 | 45.88 | 42.87 | 45.78 | 44,892,620 | +2.62(+6.06%) |
Jul 05, 2007 | 42.39 | 43.31 | 42.36 | 43.17 | 11,553,687 | +0.64(+1.50%) |
Jul 03, 2007 | 43.02 | 43.02 | 42.43 | 42.53 | 5,917,831 | -0.39(-0.91%) |
Jul 02, 2007 | 42.77 | 43.05 | 42.43 | 42.92 | 9,976,847 | +0.16(+0.38%) |
Jun 29, 2007 | 43.18 | 43.21 | 42.59 | 42.76 | 10,917,493 | +0.07(+0.16%) |
Jun 28, 2007 | 42.86 | 42.95 | 42.56 | 42.69 | 11,883,418 | -0.17(-0.39%) |
Jun 27, 2007 | 42.29 | 42.96 | 41.95 | 42.86 | 14,965,695 | +0.56(+1.34%) |
Jun 26, 2007 | 42.59 | 43.16 | 42.21 | 42.30 | 24,431,408 | -0.84(-1.95%) |
Jun 25, 2007 | 42.90 | 43.52 | 42.69 | 43.14 | 20,825,822 | -0.07(-0.17%) |
Jun 22, 2007 | 42.74 | 43.58 | 42.70 | 43.21 | 15,639,451 | -0.09(-0.20%) |
Jun 21, 2007 | 43.20 | 43.48 | 42.80 | 43.30 | 11,998,648 | +0.10(+0.23%) |
Jun 20, 2007 | 42.76 | 43.75 | 42.56 | 43.20 | 30,157,854 | +0.63(+1.48%) |
Jun 19, 2007 | 42.83 | 43.12 | 42.45 | 42.56 | 20,443,126 | -0.45(-1.05%) |
Jun 18, 2007 | 42.91 | 43.14 | 42.86 | 43.01 | 14,970,495 | +0.13(+0.30%) |
Jun 15, 2007 | 43.24 | 43.33 | 42.87 | 42.89 | 12,724,653 | -0.03(-0.08%) |
Jun 14, 2007 | 42.69 | 42.96 | 42.61 | 42.92 | 10,648,227 | +0.25(+0.58%) |
Jun 13, 2007 | 42.23 | 42.73 | 42.13 | 42.67 | 11,410,972 | +0.68(+1.62%) |
Jun 12, 2007 | 41.93 | 42.48 | 41.82 | 41.99 | 12,454,688 | -0.32(-0.76%) |
Jun 11, 2007 | 42.42 | 42.56 | 42.13 | 42.32 | 8,292,773 | -0.29(-0.68%) |
Jun 08, 2007 | 42.05 | 42.65 | 41.88 | 42.60 | 11,013,837 | +0.56(+1.34%) |
Jun 07, 2007 | 43.09 | 42.92 | 41.94 | 42.04 | 16,424,285 | -1.06(-2.45%) |
Jun 06, 2007 | 43.00 | 43.15 | 42.42 | 43.09 | 15,612,576 | +0.09(+0.22%) |
Jun 05, 2007 | 42.57 | 43.03 | 42.50 | 43.00 | 12,346,107 | +0.07(+0.17%) |
Jun 04, 2007 | 42.54 | 42.93 | 42.42 | 42.93 | 10,208,337 | +0.12(+0.28%) |
Jun 01, 2007 | 41.96 | 42.93 | 41.94 | 42.81 | 17,767,384 | +0.83(+1.99%) |
May 31, 2007 | 41.21 | 42.05 | 40.88 | 41.97 | 17,621,586 | +0.91(+2.21%) |
May 30, 2007 | 40.48 | 41.10 | 40.44 | 41.06 | 8,196,676 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.00 | 40.64 | 40.88 | 9,876,112 | +0.03(+0.07%) |
May 25, 2007 | 40.65 | 40.92 | 40.49 | 40.85 | 10,746,300 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.40 | 40.45 | 17,684,086 | +1.05(+2.66%) |
May 23, 2007 | 40.47 | 40.76 | 39.33 | 39.40 | 23,010,284 | +0.38(+0.96%) |
May 22, 2007 | 39.29 | 39.67 | 38.91 | 39.02 | 16,080,044 | -0.07(-0.17%) |
May 21, 2007 | 39.53 | 39.53 | 38.91 | 39.09 | 10,999,702 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.26 | 38.86 | 39.09 | 14,719,981 | +0.31(+0.80%) |
May 17, 2007 | 38.53 | 38.99 | 38.71 | 38.79 | 12,615,760 | +0.26(+0.66%) |
May 16, 2007 | 38.69 | 38.84 | 38.19 | 38.53 | 16,916,178 | -0.16(-0.42%) |
May 15, 2007 | 39.00 | 39.23 | 38.56 | 38.69 | 14,266,340 | -0.29(-0.74%) |
May 14, 2007 | 39.16 | 39.33 | 38.83 | 38.98 | 9,292,303 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.16 | 9,489,534 | -0.32(-0.80%) |
May 10, 2007 | 39.77 | 40.34 | 39.44 | 39.48 | 10,702,518 | -0.30(-0.74%) |
May 09, 2007 | 39.53 | 39.93 | 39.40 | 39.77 | 6,633,258 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.97 | 39.52 | 39.52 | 9,394,969 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.19 | 39.90 | 8,492,521 | +0.25(+0.63%) |
May 04, 2007 | 39.41 | 39.77 | 39.19 | 39.65 | 7,064,976 | +0.27(+0.68%) |
May 03, 2007 | 39.77 | 39.91 | 39.18 | 39.38 | 14,747,883 | -0.25(-0.63%) |
May 02, 2007 | 39.53 | 40.22 | 39.53 | 39.63 | 9,963,096 | -0.46(-1.16%) |