Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.79 | 39.91 | 38.31 | 38.35 | 39,336,736 | -1.75(-4.36%) |
Jul 30, 2007 | 39.55 | 40.39 | 39.54 | 40.10 | 11,238,738 | +0.41(+1.02%) |
Jul 27, 2007 | 40.54 | 40.56 | 39.42 | 39.70 | 18,407,702 | -0.39(-0.96%) |
Jul 26, 2007 | 40.33 | 40.88 | 39.80 | 40.08 | 23,381,394 | -0.71(-1.75%) |
Jul 25, 2007 | 40.45 | 41.20 | 40.11 | 40.79 | 16,259,250 | +0.51(+1.28%) |
Jul 24, 2007 | 40.43 | 41.07 | 40.14 | 40.28 | 14,651,953 | -0.26(-0.63%) |
Jul 23, 2007 | 40.63 | 40.86 | 40.43 | 40.54 | 14,469,296 | +0.44(+1.10%) |
Jul 20, 2007 | 39.73 | 40.49 | 39.42 | 40.09 | 19,515,880 | +0.44(+1.10%) |
Jul 19, 2007 | 39.84 | 40.08 | 39.06 | 39.66 | 10,506,947 | -0.16(-0.41%) |
Jul 18, 2007 | 39.57 | 40.02 | 39.53 | 39.82 | 12,651,141 | +0.15(+0.38%) |
Jul 17, 2007 | 39.49 | 39.78 | 39.34 | 39.67 | 16,869,662 | -0.31(-0.79%) |
Jul 16, 2007 | 40.53 | 40.86 | 39.87 | 39.99 | 12,829,076 | -0.64(-1.58%) |
Jul 13, 2007 | 40.67 | 41.16 | 40.50 | 40.63 | 18,558,260 | +0.70(+1.75%) |
Jul 12, 2007 | 39.31 | 39.94 | 39.25 | 39.93 | 12,891,594 | +0.59(+1.49%) |
Jul 11, 2007 | 38.92 | 39.41 | 38.78 | 39.35 | 17,125,158 | +0.60(+1.55%) |
Jul 10, 2007 | 38.90 | 39.17 | 38.75 | 38.75 | 19,862,936 | -0.19(-0.48%) |
Jul 09, 2007 | 38.95 | 39.30 | 38.84 | 38.93 | 9,722,349 | -0.19(-0.49%) |
Jul 06, 2007 | 39.05 | 39.18 | 38.89 | 39.12 | 8,184,815 | -0.03(-0.07%) |
Jul 05, 2007 | 39.11 | 39.28 | 39.00 | 39.15 | 15,585,146 | -0.24(-0.60%) |
Jul 03, 2007 | 39.40 | 39.59 | 39.24 | 39.39 | 6,254,130 | -0.04(-0.09%) |
Jul 02, 2007 | 39.54 | 39.84 | 39.10 | 39.42 | 15,174,575 | -0.04(-0.09%) |
Jun 29, 2007 | 39.76 | 39.82 | 39.12 | 39.46 | 13,446,058 | -0.01(-0.04%) |
Jun 28, 2007 | 39.42 | 39.99 | 39.31 | 39.47 | 11,572,182 | -0.14(-0.34%) |
Jun 27, 2007 | 39.13 | 39.65 | 38.98 | 39.61 | 16,820,548 | +0.29(+0.73%) |
Jun 26, 2007 | 39.80 | 39.90 | 39.22 | 39.32 | 26,392,010 | -0.54(-1.36%) |
Jun 25, 2007 | 39.55 | 40.09 | 39.54 | 39.87 | 17,437,164 | -0.07(-0.18%) |
Jun 22, 2007 | 40.47 | 40.79 | 39.94 | 39.94 | 27,292,878 | -0.93(-2.29%) |
Jun 21, 2007 | 41.09 | 41.54 | 40.67 | 40.87 | 19,764,406 | -0.31(-0.75%) |
Jun 20, 2007 | 41.47 | 41.89 | 41.09 | 41.18 | 16,849,882 | -0.31(-0.74%) |
Jun 19, 2007 | 41.83 | 41.89 | 41.27 | 41.49 | 16,187,685 | -0.34(-0.82%) |
Jun 18, 2007 | 41.96 | 41.97 | 41.29 | 41.83 | 16,045,325 | -0.30(-0.71%) |
Jun 15, 2007 | 41.85 | 42.33 | 41.80 | 42.13 | 20,182,588 | +0.57(+1.37%) |
Jun 14, 2007 | 41.59 | 41.77 | 41.49 | 41.56 | 18,230,464 | +0.06(+0.15%) |
Jun 13, 2007 | 40.89 | 41.54 | 40.88 | 41.50 | 16,249,197 | +0.49(+1.19%) |
Jun 12, 2007 | 40.88 | 41.20 | 40.75 | 41.01 | 17,067,066 | +0.04(+0.09%) |
Jun 11, 2007 | 40.68 | 41.31 | 40.58 | 40.97 | 10,518,191 | +0.03(+0.07%) |
Jun 08, 2007 | 40.15 | 41.05 | 40.12 | 40.94 | 15,145,716 | +0.52(+1.29%) |
Jun 07, 2007 | 40.68 | 40.89 | 40.38 | 40.42 | 24,712,624 | -0.46(-1.13%) |
Jun 06, 2007 | 40.97 | 41.06 | 40.51 | 40.89 | 14,507,329 | -0.23(-0.56%) |
Jun 05, 2007 | 40.58 | 41.25 | 40.39 | 41.12 | 19,201,052 | +0.50(+1.23%) |
Jun 04, 2007 | 40.37 | 40.71 | 40.14 | 40.62 | 16,201,029 | -0.02(-0.05%) |
Jun 01, 2007 | 40.34 | 40.92 | 40.32 | 40.64 | 16,978,122 | +0.35(+0.87%) |
May 31, 2007 | 39.37 | 40.62 | 39.30 | 40.29 | 26,550,444 | +0.85(+2.15%) |
May 30, 2007 | 38.92 | 39.50 | 38.90 | 39.44 | 17,705,380 | +0.46(+1.19%) |
May 29, 2007 | 39.07 | 39.07 | 38.68 | 38.97 | 10,675,203 | +0.04(+0.11%) |
May 25, 2007 | 38.57 | 38.94 | 38.55 | 38.93 | 16,074,256 | -0.01(-0.04%) |
May 24, 2007 | 39.29 | 39.39 | 38.75 | 38.95 | 20,235,168 | -0.12(-0.31%) |
May 23, 2007 | 38.99 | 39.33 | 38.75 | 39.07 | 23,925,082 | +0.56(+1.45%) |
May 22, 2007 | 38.75 | 38.88 | 38.32 | 38.51 | 15,995,270 | -0.16(-0.41%) |
May 21, 2007 | 39.29 | 39.36 | 38.57 | 38.67 | 19,113,744 | +0.10(+0.26%) |
May 18, 2007 | 38.20 | 38.90 | 38.18 | 38.57 | 20,763,654 | +0.26(+0.67%) |
May 17, 2007 | 38.65 | 38.86 | 38.09 | 38.31 | 19,897,352 | -0.46(-1.20%) |
May 16, 2007 | 38.67 | 39.52 | 38.62 | 38.77 | 25,106,564 | +0.23(+0.59%) |
May 15, 2007 | 37.37 | 38.55 | 37.37 | 38.55 | 95,320,768 | -1.47(-3.67%) |
May 14, 2007 | 40.07 | 40.65 | 39.67 | 40.02 | 26,631,634 | -0.16(-0.41%) |
May 11, 2007 | 38.72 | 40.19 | 38.22 | 40.18 | 72,053,880 | -0.74(-1.80%) |
May 10, 2007 | 44.32 | 44.76 | 40.81 | 40.92 | 64,383,072 | -4.12(-9.14%) |
May 09, 2007 | 44.43 | 45.12 | 44.40 | 45.03 | 13,426,954 | +0.31(+0.70%) |
May 08, 2007 | 45.35 | 45.38 | 44.71 | 44.72 | 19,699,914 | -0.79(-1.73%) |
May 07, 2007 | 45.68 | 45.92 | 45.46 | 45.50 | 9,122,135 | +0.01(+0.03%) |
May 04, 2007 | 45.50 | 45.53 | 45.02 | 45.49 | 16,016,909 | -0.12(-0.27%) |
May 03, 2007 | 46.80 | 46.85 | 45.50 | 45.61 | 18,449,656 | -0.83(-1.78%) |
May 02, 2007 | 46.83 | 47.15 | 46.38 | 46.44 | 26,654,098 | -0.02(-0.05%) |