Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.46 | 40.74 | 39.90 | 39.90 | 33,168,048 | +0.28(+0.72%) |
Jul 30, 2007 | 39.52 | 39.86 | 39.42 | 39.61 | 20,628,682 | +0.20(+0.50%) |
Jul 27, 2007 | 40.06 | 40.32 | 39.38 | 39.42 | 35,617,932 | -0.78(-1.95%) |
Jul 26, 2007 | 40.25 | 40.57 | 40.06 | 40.20 | 35,359,884 | -0.38(-0.93%) |
Jul 25, 2007 | 40.54 | 40.88 | 40.35 | 40.58 | 16,107,357 | +0.04(+0.10%) |
Jul 24, 2007 | 40.60 | 40.97 | 40.51 | 40.54 | 16,306,607 | -0.35(-0.86%) |
Jul 23, 2007 | 40.81 | 41.11 | 40.79 | 40.89 | 14,313,506 | +0.14(+0.34%) |
Jul 20, 2007 | 41.14 | 41.22 | 40.70 | 40.75 | 20,886,158 | -0.40(-0.96%) |
Jul 19, 2007 | 41.12 | 41.35 | 40.93 | 41.14 | 19,187,686 | +0.13(+0.31%) |
Jul 18, 2007 | 41.22 | 41.48 | 40.90 | 41.02 | 25,614,956 | -0.36(-0.86%) |
Jul 17, 2007 | 41.47 | 41.89 | 41.07 | 41.38 | 41,803,432 | -0.70(-1.66%) |
Jul 16, 2007 | 41.79 | 42.13 | 41.73 | 42.07 | 20,271,614 | +0.24(+0.58%) |
Jul 13, 2007 | 41.86 | 41.94 | 41.55 | 41.83 | 13,646,160 | +0.05(+0.11%) |
Jul 12, 2007 | 41.58 | 41.82 | 41.30 | 41.78 | 16,744,141 | +0.33(+0.80%) |
Jul 11, 2007 | 41.02 | 41.54 | 40.99 | 41.45 | 16,901,024 | +0.44(+1.06%) |
Jul 10, 2007 | 41.33 | 41.45 | 40.97 | 41.02 | 21,741,920 | -0.34(-0.83%) |
Jul 09, 2007 | 41.12 | 41.76 | 40.88 | 41.36 | 28,499,038 | +0.39(+0.95%) |
Jul 06, 2007 | 40.95 | 41.15 | 40.89 | 40.97 | 11,461,993 | -0.10(-0.24%) |
Jul 05, 2007 | 40.95 | 41.16 | 40.80 | 41.07 | 12,585,301 | +0.22(+0.53%) |
Jul 03, 2007 | 40.89 | 41.07 | 40.81 | 40.85 | 7,151,808 | +0.07(+0.16%) |
Jul 02, 2007 | 40.85 | 40.89 | 40.48 | 40.79 | 12,290,118 | +0.15(+0.37%) |
Jun 29, 2007 | 40.61 | 40.85 | 40.37 | 40.64 | 18,234,338 | +0.08(+0.20%) |
Jun 28, 2007 | 40.56 | 40.78 | 40.36 | 40.56 | 14,429,344 | +0.03(+0.08%) |
Jun 27, 2007 | 40.56 | 40.58 | 40.27 | 40.52 | 21,468,920 | -0.13(-0.32%) |
Jun 26, 2007 | 40.30 | 40.86 | 40.44 | 40.66 | 21,090,096 | +0.36(+0.88%) |
Jun 25, 2007 | 40.23 | 40.56 | 40.21 | 40.30 | 19,663,672 | +0.25(+0.63%) |
Jun 22, 2007 | 40.93 | 40.87 | 40.05 | 40.05 | 33,453,664 | -0.91(-2.22%) |
Jun 21, 2007 | 40.91 | 41.11 | 40.75 | 40.96 | 15,723,050 | +0.05(+0.11%) |
Jun 20, 2007 | 41.23 | 41.44 | 40.88 | 40.91 | 17,332,574 | -0.25(-0.61%) |
Jun 19, 2007 | 41.11 | 41.33 | 41.02 | 41.16 | 17,291,178 | +0.06(+0.14%) |
Jun 18, 2007 | 41.45 | 41.48 | 41.04 | 41.11 | 12,905,720 | -0.29(-0.70%) |
Jun 15, 2007 | 41.28 | 41.63 | 41.26 | 41.40 | 25,500,586 | +0.21(+0.51%) |
Jun 14, 2007 | 41.02 | 41.29 | 41.01 | 41.18 | 13,788,695 | +0.18(+0.43%) |
Jun 13, 2007 | 40.83 | 41.06 | 40.44 | 41.01 | 22,467,264 | +0.23(+0.57%) |
Jun 12, 2007 | 41.05 | 41.16 | 40.73 | 40.78 | 18,077,106 | -0.29(-0.71%) |
Jun 11, 2007 | 41.47 | 41.47 | 40.99 | 41.07 | 13,640,389 | +0.09(+0.23%) |
Jun 08, 2007 | 40.89 | 41.12 | 40.53 | 40.97 | 21,143,764 | +0.09(+0.21%) |
Jun 07, 2007 | 41.31 | 41.48 | 40.88 | 40.89 | 21,603,850 | -0.59(-1.43%) |
Jun 06, 2007 | 41.75 | 41.83 | 41.25 | 41.48 | 17,490,152 | -0.27(-0.65%) |
Jun 05, 2007 | 41.81 | 41.91 | 41.56 | 41.75 | 17,305,754 | -0.19(-0.46%) |
Jun 04, 2007 | 41.82 | 41.99 | 41.55 | 41.94 | 15,300,617 | +0.13(+0.30%) |
Jun 01, 2007 | 41.73 | 42.05 | 41.56 | 41.82 | 16,432,583 | +0.09(+0.22%) |
May 31, 2007 | 41.81 | 41.91 | 41.53 | 41.73 | 18,442,396 | +0.03(+0.08%) |
May 30, 2007 | 41.58 | 41.78 | 41.39 | 41.69 | 16,477,622 | +0.11(+0.27%) |
May 29, 2007 | 41.71 | 41.78 | 41.41 | 41.58 | 15,253,718 | -0.09(-0.22%) |
May 25, 2007 | 41.93 | 41.93 | 41.61 | 41.67 | 12,878,098 | -0.19(-0.46%) |
May 24, 2007 | 42.05 | 42.26 | 41.85 | 41.86 | 16,734,981 | -0.22(-0.52%) |
May 23, 2007 | 42.05 | 42.27 | 41.97 | 42.08 | 14,893,735 | +0.15(+0.36%) |
May 22, 2007 | 42.17 | 42.13 | 41.74 | 41.93 | 13,439,643 | +0.04(+0.09%) |
May 21, 2007 | 42.20 | 42.23 | 41.80 | 41.89 | 16,396,803 | +0.07(+0.16%) |
May 18, 2007 | 41.56 | 41.96 | 41.41 | 41.82 | 20,286,878 | +0.45(+1.08%) |
May 17, 2007 | 41.58 | 41.61 | 41.24 | 41.38 | 19,955,146 | -0.20(-0.49%) |
May 16, 2007 | 41.42 | 41.79 | 41.16 | 41.58 | 26,101,494 | +0.81(+1.99%) |
May 15, 2007 | 41.02 | 41.15 | 40.66 | 40.77 | 33,159,020 | -0.52(-1.26%) |
May 14, 2007 | 41.45 | 41.85 | 41.26 | 41.29 | 25,474,314 | +0.22(+0.55%) |
May 11, 2007 | 41.28 | 41.57 | 40.66 | 41.07 | 36,190,952 | -0.15(-0.37%) |
May 10, 2007 | 42.21 | 42.21 | 41.20 | 41.22 | 35,745,540 | -1.06(-2.51%) |
May 09, 2007 | 42.01 | 42.40 | 41.75 | 42.28 | 20,878,122 | +0.27(+0.64%) |
May 08, 2007 | 42.28 | 42.27 | 41.88 | 42.01 | 16,615,366 | -0.37(-0.87%) |
May 07, 2007 | 42.01 | 42.42 | 41.94 | 42.38 | 16,473,752 | -0.15(-0.34%) |
May 04, 2007 | 42.58 | 42.73 | 42.31 | 42.52 | 9,839,872 | +0.11(+0.25%) |
May 03, 2007 | 42.60 | 42.73 | 42.30 | 42.42 | 13,676,368 | -0.11(-0.25%) |
May 02, 2007 | 42.21 | 42.73 | 42.21 | 42.52 | 12,094,872 | -0.05(-0.12%) |