Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.79 | 39.12 | 38.29 | 38.32 | 41,925,448 | -0.23(-0.59%) |
Jul 30, 2007 | 38.70 | 38.90 | 38.34 | 38.54 | 44,401,208 | +0.23(+0.61%) |
Jul 27, 2007 | 38.41 | 38.95 | 38.26 | 38.31 | 46,427,716 | +0.15(+0.38%) |
Jul 26, 2007 | 38.25 | 38.56 | 37.90 | 38.16 | 63,716,552 | -0.57(-1.46%) |
Jul 25, 2007 | 38.34 | 38.98 | 37.90 | 38.73 | 41,743,888 | +0.63(+1.65%) |
Jul 24, 2007 | 38.73 | 38.90 | 37.98 | 38.10 | 40,968,556 | -0.81(-2.08%) |
Jul 23, 2007 | 39.16 | 39.27 | 38.80 | 38.91 | 30,264,356 | -0.13(-0.33%) |
Jul 20, 2007 | 39.80 | 39.81 | 38.87 | 39.04 | 40,252,804 | -0.78(-1.95%) |
Jul 19, 2007 | 40.05 | 40.28 | 39.51 | 39.81 | 27,573,800 | -0.07(-0.18%) |
Jul 18, 2007 | 39.88 | 40.22 | 39.22 | 39.88 | 35,321,652 | -0.36(-0.88%) |
Jul 17, 2007 | 40.18 | 40.56 | 40.16 | 40.24 | 24,221,392 | +0.15(+0.36%) |
Jul 16, 2007 | 39.87 | 40.38 | 39.87 | 40.09 | 17,416,254 | +0.10(+0.24%) |
Jul 13, 2007 | 40.04 | 40.26 | 39.88 | 40.00 | 17,357,594 | -0.02(-0.06%) |
Jul 12, 2007 | 39.27 | 40.04 | 39.20 | 40.02 | 22,757,878 | +0.82(+2.10%) |
Jul 11, 2007 | 39.08 | 39.64 | 38.88 | 39.20 | 29,917,996 | +0.12(+0.31%) |
Jul 10, 2007 | 39.51 | 39.38 | 39.00 | 39.08 | 33,446,014 | -0.36(-0.92%) |
Jul 09, 2007 | 39.75 | 39.73 | 39.42 | 39.44 | 26,491,278 | -0.27(-0.69%) |
Jul 06, 2007 | 39.84 | 39.89 | 39.47 | 39.71 | 25,582,418 | -0.18(-0.45%) |
Jul 05, 2007 | 39.88 | 40.12 | 39.62 | 39.89 | 15,648,690 | -0.15(-0.36%) |
Jul 03, 2007 | 39.99 | 40.16 | 39.79 | 40.04 | 10,311,304 | +0.19(+0.47%) |
Jul 02, 2007 | 39.71 | 39.88 | 39.58 | 39.85 | 13,734,801 | +0.35(+0.88%) |
Jun 29, 2007 | 39.78 | 39.88 | 39.26 | 39.50 | 23,735,670 | -0.16(-0.41%) |
Jun 28, 2007 | 39.71 | 39.96 | 39.40 | 39.67 | 18,812,440 | -0.08(-0.20%) |
Jun 27, 2007 | 39.35 | 39.75 | 39.23 | 39.75 | 19,919,576 | +0.32(+0.80%) |
Jun 26, 2007 | 39.47 | 39.92 | 39.43 | 39.43 | 25,993,658 | -0.04(-0.10%) |
Jun 25, 2007 | 39.59 | 39.98 | 39.32 | 39.47 | 25,970,580 | -0.08(-0.20%) |
Jun 22, 2007 | 40.22 | 40.31 | 39.55 | 39.55 | 44,460,420 | -0.76(-1.88%) |
Jun 21, 2007 | 40.38 | 40.51 | 40.17 | 40.31 | 23,858,152 | -0.07(-0.18%) |
Jun 20, 2007 | 40.97 | 41.05 | 40.35 | 40.38 | 27,718,618 | -0.46(-1.13%) |
Jun 19, 2007 | 40.54 | 41.07 | 40.52 | 40.85 | 31,312,076 | +0.52(+1.28%) |
Jun 18, 2007 | 40.41 | 40.51 | 40.26 | 40.33 | 16,408,925 | -0.14(-0.34%) |
Jun 15, 2007 | 40.54 | 40.71 | 40.39 | 40.47 | 33,657,180 | +0.00(+0.00%) |
Jun 14, 2007 | 40.69 | 40.76 | 40.40 | 40.47 | 21,689,464 | -0.23(-0.56%) |
Jun 13, 2007 | 40.40 | 40.71 | 40.20 | 40.69 | 24,592,844 | +0.57(+1.41%) |
Jun 12, 2007 | 40.28 | 40.48 | 40.12 | 40.13 | 21,158,538 | -0.32(-0.78%) |
Jun 11, 2007 | 40.48 | 40.64 | 40.25 | 40.44 | 16,246,952 | -0.17(-0.42%) |
Jun 08, 2007 | 40.34 | 40.63 | 40.05 | 40.61 | 22,824,514 | +0.38(+0.94%) |
Jun 07, 2007 | 40.64 | 40.81 | 40.19 | 40.23 | 26,055,038 | -0.44(-1.07%) |
Jun 06, 2007 | 40.85 | 40.93 | 40.61 | 40.67 | 18,058,548 | -0.27(-0.65%) |
Jun 05, 2007 | 41.03 | 41.05 | 40.85 | 40.93 | 15,633,254 | -0.15(-0.37%) |
Jun 04, 2007 | 41.03 | 41.14 | 40.90 | 41.09 | 15,790,323 | +0.06(+0.14%) |
Jun 01, 2007 | 41.01 | 41.20 | 40.79 | 41.03 | 17,689,388 | +0.06(+0.14%) |
May 31, 2007 | 41.06 | 41.24 | 40.78 | 40.97 | 19,844,510 | -0.08(-0.20%) |
May 30, 2007 | 40.92 | 41.36 | 40.80 | 41.06 | 19,865,470 | -0.31(-0.74%) |
May 29, 2007 | 41.40 | 41.61 | 41.34 | 41.36 | 17,788,048 | -0.01(-0.02%) |
May 25, 2007 | 41.37 | 41.41 | 41.04 | 41.37 | 14,301,971 | +0.12(+0.29%) |
May 24, 2007 | 41.77 | 41.81 | 41.18 | 41.25 | 21,360,264 | -0.24(-0.58%) |
May 23, 2007 | 41.77 | 41.94 | 41.48 | 41.49 | 16,680,083 | -0.12(-0.29%) |
May 22, 2007 | 41.38 | 41.71 | 41.35 | 41.61 | 19,071,808 | +0.22(+0.53%) |
May 21, 2007 | 41.45 | 41.49 | 41.27 | 41.40 | 17,694,714 | -0.04(-0.10%) |
May 18, 2007 | 41.53 | 41.51 | 41.30 | 41.44 | 18,148,496 | +0.12(+0.29%) |
May 17, 2007 | 41.31 | 41.41 | 41.10 | 41.31 | 18,254,208 | +0.01(+0.02%) |
May 16, 2007 | 41.29 | 41.55 | 41.10 | 41.31 | 23,480,550 | +0.15(+0.35%) |
May 15, 2007 | 41.03 | 41.52 | 41.14 | 41.16 | 19,372,654 | +0.13(+0.32%) |
May 14, 2007 | 41.23 | 41.33 | 40.85 | 41.03 | 20,564,742 | -0.14(-0.33%) |
May 11, 2007 | 40.97 | 41.28 | 40.90 | 41.17 | 13,663,573 | +0.30(+0.73%) |
May 10, 2007 | 41.57 | 41.59 | 40.84 | 40.87 | 22,111,320 | -0.70(-1.69%) |
May 09, 2007 | 41.47 | 41.72 | 41.36 | 41.57 | 20,524,446 | +0.04(+0.10%) |
May 08, 2007 | 41.55 | 41.61 | 41.28 | 41.53 | 13,360,041 | -0.02(-0.04%) |
May 07, 2007 | 41.40 | 41.66 | 41.44 | 41.55 | 14,347,474 | +0.15(+0.35%) |
May 04, 2007 | 41.61 | 41.66 | 41.28 | 41.40 | 16,779,350 | +0.01(+0.02%) |
May 03, 2007 | 41.39 | 41.68 | 41.29 | 41.40 | 15,796,443 | +0.18(+0.43%) |
May 02, 2007 | 41.23 | 41.36 | 41.14 | 41.22 | 14,204,738 | +0.06(+0.16%) |