Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.54 | 41.67 | 40.06 | 40.11 | 10,256,867 | -1.35(-3.25%) |
Jul 30, 2007 | 41.14 | 41.65 | 40.75 | 41.45 | 7,514,981 | +0.58(+1.42%) |
Jul 27, 2007 | 41.36 | 41.68 | 40.87 | 40.87 | 9,269,817 | -0.56(-1.36%) |
Jul 26, 2007 | 42.18 | 42.19 | 40.77 | 41.44 | 13,286,756 | -1.02(-2.40%) |
Jul 25, 2007 | 42.78 | 43.06 | 42.32 | 42.46 | 10,007,101 | +0.14(+0.33%) |
Jul 24, 2007 | 42.55 | 42.86 | 42.25 | 42.32 | 7,662,619 | -0.54(-1.25%) |
Jul 23, 2007 | 42.82 | 43.01 | 42.68 | 42.85 | 5,835,280 | +0.34(+0.80%) |
Jul 20, 2007 | 42.16 | 43.06 | 42.13 | 42.51 | 11,669,559 | -0.01(-0.03%) |
Jul 19, 2007 | 43.03 | 43.17 | 41.67 | 42.53 | 10,836,312 | +0.31(+0.73%) |
Jul 18, 2007 | 42.32 | 42.50 | 41.96 | 42.22 | 6,872,184 | -0.21(-0.49%) |
Jul 17, 2007 | 42.50 | 42.69 | 42.26 | 42.43 | 7,966,742 | +0.17(+0.40%) |
Jul 16, 2007 | 42.08 | 42.62 | 42.05 | 42.26 | 7,565,798 | +0.32(+0.76%) |
Jul 13, 2007 | 42.04 | 42.27 | 41.70 | 41.94 | 6,896,016 | -0.21(-0.50%) |
Jul 12, 2007 | 41.11 | 42.18 | 40.96 | 42.15 | 10,084,628 | +1.19(+2.89%) |
Jul 11, 2007 | 40.43 | 41.13 | 40.31 | 40.96 | 7,220,070 | +0.64(+1.59%) |
Jul 10, 2007 | 40.49 | 40.79 | 40.31 | 40.32 | 5,553,401 | -0.50(-1.21%) |
Jul 09, 2007 | 41.29 | 41.30 | 40.80 | 40.82 | 4,348,659 | -0.38(-0.93%) |
Jul 06, 2007 | 40.87 | 41.30 | 40.77 | 41.20 | 4,518,019 | +0.50(+1.23%) |
Jul 05, 2007 | 39.78 | 40.86 | 39.78 | 40.70 | 7,146,464 | +0.81(+2.03%) |
Jul 03, 2007 | 39.97 | 40.16 | 39.73 | 39.89 | 2,558,644 | +0.08(+0.21%) |
Jul 02, 2007 | 39.54 | 40.10 | 39.48 | 39.81 | 6,156,522 | +0.56(+1.42%) |
Jun 29, 2007 | 39.41 | 39.62 | 39.05 | 39.25 | 5,623,087 | -0.07(-0.18%) |
Jun 28, 2007 | 39.27 | 39.96 | 39.09 | 39.32 | 5,700,582 | +0.05(+0.12%) |
Jun 27, 2007 | 38.92 | 39.31 | 38.70 | 39.27 | 6,878,080 | +0.21(+0.54%) |
Jun 26, 2007 | 38.98 | 39.35 | 38.83 | 39.06 | 9,545,563 | +0.23(+0.59%) |
Jun 25, 2007 | 38.93 | 39.28 | 38.59 | 38.83 | 5,115,901 | +0.00(+0.00%) |
Jun 22, 2007 | 39.18 | 39.23 | 38.74 | 38.83 | 8,942,420 | -0.49(-1.24%) |
Jun 21, 2007 | 39.44 | 39.63 | 38.79 | 39.32 | 7,234,237 | -0.12(-0.30%) |
Jun 20, 2007 | 40.42 | 40.59 | 39.37 | 39.44 | 7,429,288 | -0.92(-2.28%) |
Jun 19, 2007 | 40.17 | 40.64 | 40.11 | 40.36 | 4,664,295 | +0.04(+0.10%) |
Jun 18, 2007 | 41.31 | 41.31 | 40.24 | 40.31 | 6,225,465 | -0.74(-1.80%) |
Jun 15, 2007 | 40.89 | 41.24 | 40.61 | 41.05 | 10,455,695 | +0.44(+1.08%) |
Jun 14, 2007 | 40.20 | 40.77 | 40.10 | 40.61 | 6,286,122 | +0.48(+1.20%) |
Jun 13, 2007 | 39.76 | 40.20 | 39.59 | 40.13 | 7,699,879 | +0.63(+1.61%) |
Jun 12, 2007 | 39.75 | 39.85 | 39.34 | 39.50 | 6,219,298 | -0.26(-0.67%) |
Jun 11, 2007 | 39.92 | 40.03 | 39.69 | 39.76 | 6,563,844 | -0.25(-0.63%) |
Jun 08, 2007 | 39.32 | 40.04 | 39.19 | 40.01 | 5,811,983 | +0.68(+1.74%) |
Jun 07, 2007 | 39.99 | 40.08 | 39.33 | 39.33 | 8,527,995 | -0.66(-1.64%) |
Jun 06, 2007 | 40.57 | 40.51 | 39.74 | 39.99 | 7,888,530 | -0.59(-1.44%) |
Jun 05, 2007 | 40.76 | 40.90 | 40.42 | 40.57 | 7,942,681 | -0.31(-0.75%) |
Jun 04, 2007 | 40.80 | 41.13 | 40.64 | 40.88 | 6,835,191 | -0.13(-0.31%) |
Jun 01, 2007 | 40.39 | 41.04 | 40.50 | 41.00 | 8,330,972 | +0.62(+1.54%) |
May 31, 2007 | 40.26 | 40.59 | 40.17 | 40.38 | 8,776,939 | +0.13(+0.31%) |
May 30, 2007 | 39.99 | 40.30 | 39.37 | 40.26 | 6,688,352 | +0.27(+0.66%) |
May 29, 2007 | 39.76 | 40.15 | 39.76 | 39.99 | 7,440,121 | +0.29(+0.74%) |
May 25, 2007 | 39.00 | 39.92 | 39.00 | 39.70 | 7,068,515 | +0.66(+1.68%) |
May 24, 2007 | 39.60 | 39.60 | 39.00 | 39.05 | 9,597,575 | -0.38(-0.97%) |
May 23, 2007 | 39.81 | 39.78 | 38.93 | 39.43 | 17,232,236 | -0.31(-0.77%) |
May 22, 2007 | 40.62 | 40.71 | 39.66 | 39.74 | 14,035,396 | -0.92(-2.26%) |
May 21, 2007 | 40.80 | 40.92 | 40.52 | 40.66 | 10,920,034 | -0.28(-0.68%) |
May 18, 2007 | 40.72 | 40.97 | 40.52 | 40.94 | 9,964,415 | +0.33(+0.82%) |
May 17, 2007 | 40.62 | 40.82 | 40.47 | 40.60 | 8,975,122 | +0.06(+0.14%) |
May 16, 2007 | 40.52 | 40.55 | 40.20 | 40.54 | 13,423,488 | +0.09(+0.22%) |
May 15, 2007 | 40.84 | 41.40 | 40.41 | 40.45 | 15,117,781 | -0.48(-1.18%) |
May 14, 2007 | 40.30 | 41.00 | 40.13 | 40.94 | 18,250,438 | +0.63(+1.57%) |
May 11, 2007 | 40.00 | 40.59 | 39.88 | 40.30 | 11,365,292 | +0.65(+1.64%) |
May 10, 2007 | 39.23 | 40.05 | 39.06 | 39.65 | 14,309,348 | +0.03(+0.09%) |
May 09, 2007 | 38.95 | 39.65 | 38.91 | 39.62 | 10,081,427 | +0.71(+1.83%) |
May 08, 2007 | 38.59 | 39.02 | 38.33 | 38.91 | 12,341,238 | +0.32(+0.83%) |
May 07, 2007 | 39.14 | 39.26 | 38.54 | 38.59 | 9,855,828 | -0.55(-1.41%) |
May 04, 2007 | 39.05 | 39.33 | 38.65 | 39.14 | 12,278,970 | +0.08(+0.21%) |
May 03, 2007 | 38.78 | 39.07 | 38.30 | 39.05 | 13,375,701 | +0.35(+0.90%) |
May 02, 2007 | 38.42 | 39.14 | 38.36 | 38.70 | 15,379,403 | +0.29(+0.76%) |