Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.73 | 40.19 | 38.33 | 38.39 | 11,728,078 | -0.89(-2.26%) |
Jul 30, 2007 | 38.75 | 39.52 | 38.48 | 39.28 | 9,951,172 | +0.64(+1.64%) |
Jul 27, 2007 | 39.91 | 39.93 | 38.42 | 38.64 | 13,054,043 | -1.15(-2.89%) |
Jul 26, 2007 | 40.23 | 40.48 | 39.47 | 39.79 | 13,641,090 | -0.66(-1.62%) |
Jul 25, 2007 | 40.70 | 40.80 | 40.11 | 40.45 | 9,796,456 | +0.14(+0.36%) |
Jul 24, 2007 | 41.42 | 41.46 | 40.06 | 40.30 | 9,548,522 | -1.25(-3.01%) |
Jul 23, 2007 | 41.76 | 41.93 | 41.49 | 41.55 | 6,545,505 | +0.12(+0.28%) |
Jul 20, 2007 | 42.69 | 42.69 | 41.35 | 41.44 | 13,112,629 | -1.26(-2.94%) |
Jul 19, 2007 | 43.62 | 43.69 | 42.61 | 42.69 | 10,031,060 | -1.05(-2.39%) |
Jul 18, 2007 | 43.44 | 43.88 | 43.26 | 43.74 | 5,808,935 | +0.10(+0.23%) |
Jul 17, 2007 | 43.73 | 43.78 | 43.39 | 43.64 | 4,244,969 | -0.25(-0.56%) |
Jul 16, 2007 | 43.94 | 44.09 | 43.81 | 43.88 | 2,830,256 | -0.21(-0.48%) |
Jul 13, 2007 | 43.70 | 44.22 | 43.58 | 44.09 | 4,448,397 | -0.27(-0.62%) |
Jul 12, 2007 | 44.05 | 44.65 | 43.91 | 44.37 | 4,515,281 | +0.35(+0.79%) |
Jul 11, 2007 | 44.02 | 44.20 | 43.78 | 44.02 | 3,667,066 | +0.01(+0.03%) |
Jul 10, 2007 | 44.28 | 44.48 | 43.99 | 44.01 | 4,880,437 | -0.53(-1.18%) |
Jul 09, 2007 | 44.63 | 44.87 | 44.49 | 44.53 | 3,673,297 | -0.09(-0.21%) |
Jul 06, 2007 | 44.55 | 44.70 | 44.38 | 44.63 | 2,471,109 | -0.02(-0.05%) |
Jul 05, 2007 | 44.92 | 45.00 | 44.46 | 44.65 | 3,435,988 | -0.20(-0.43%) |
Jul 03, 2007 | 44.78 | 45.11 | 44.74 | 44.85 | 2,606,239 | +0.25(+0.57%) |
Jul 02, 2007 | 44.67 | 44.89 | 44.49 | 44.59 | 4,384,203 | +0.17(+0.37%) |
Jun 29, 2007 | 44.49 | 44.85 | 44.20 | 44.43 | 4,328,041 | +0.08(+0.18%) |
Jun 28, 2007 | 43.81 | 44.64 | 43.55 | 44.35 | 6,700,018 | +0.59(+1.34%) |
Jun 27, 2007 | 43.73 | 43.95 | 43.49 | 43.76 | 4,364,828 | -0.27(-0.62%) |
Jun 26, 2007 | 44.14 | 44.38 | 43.95 | 44.04 | 5,652,621 | -0.11(-0.25%) |
Jun 25, 2007 | 44.33 | 44.70 | 43.96 | 44.14 | 4,161,973 | -0.04(-0.10%) |
Jun 22, 2007 | 44.31 | 44.41 | 44.01 | 44.19 | 5,891,112 | -0.30(-0.67%) |
Jun 21, 2007 | 44.15 | 44.65 | 43.91 | 44.48 | 4,412,957 | +0.33(+0.75%) |
Jun 20, 2007 | 44.90 | 45.37 | 44.09 | 44.15 | 4,796,981 | -0.75(-1.67%) |
Jun 19, 2007 | 44.48 | 45.02 | 44.47 | 44.90 | 4,712,802 | +0.40(+0.89%) |
Jun 18, 2007 | 44.47 | 44.78 | 44.42 | 44.51 | 3,144,821 | +0.17(+0.39%) |
Jun 15, 2007 | 44.54 | 44.70 | 44.31 | 44.33 | 5,382,084 | -0.10(-0.23%) |
Jun 14, 2007 | 44.42 | 44.64 | 44.34 | 44.43 | 2,946,141 | +0.02(+0.05%) |
Jun 13, 2007 | 43.94 | 44.44 | 43.85 | 44.41 | 3,798,735 | +0.61(+1.38%) |
Jun 12, 2007 | 44.09 | 44.36 | 43.78 | 43.81 | 4,858,455 | -0.35(-0.79%) |
Jun 11, 2007 | 43.79 | 44.33 | 43.70 | 44.15 | 4,235,938 | +0.20(+0.46%) |
Jun 08, 2007 | 43.77 | 44.03 | 43.55 | 43.95 | 4,527,413 | +0.22(+0.50%) |
Jun 07, 2007 | 44.09 | 44.49 | 43.68 | 43.73 | 5,798,494 | -0.49(-1.11%) |
Jun 06, 2007 | 44.27 | 44.35 | 44.20 | 44.22 | 3,130,422 | -0.08(-0.18%) |
Jun 05, 2007 | 44.48 | 44.56 | 44.24 | 44.30 | 4,720,971 | -0.25(-0.55%) |
Jun 04, 2007 | 44.24 | 44.56 | 44.24 | 44.55 | 3,552,289 | +0.07(+0.16%) |
Jun 01, 2007 | 44.43 | 44.51 | 44.25 | 44.48 | 5,218,017 | +0.06(+0.13%) |
May 31, 2007 | 44.58 | 44.78 | 44.27 | 44.42 | 5,461,416 | -0.14(-0.31%) |
May 30, 2007 | 44.14 | 44.56 | 44.08 | 44.56 | 3,863,973 | +0.07(+0.15%) |
May 29, 2007 | 44.53 | 44.58 | 44.36 | 44.49 | 3,103,842 | +0.14(+0.33%) |
May 25, 2007 | 44.48 | 44.61 | 44.22 | 44.35 | 3,652,987 | -0.08(-0.18%) |
May 24, 2007 | 44.72 | 45.11 | 44.35 | 44.43 | 4,810,550 | -0.48(-1.06%) |
May 23, 2007 | 44.74 | 45.11 | 44.67 | 44.90 | 5,976,852 | +0.18(+0.40%) |
May 22, 2007 | 45.21 | 45.21 | 44.49 | 44.72 | 5,083,690 | -0.50(-1.10%) |
May 21, 2007 | 45.50 | 45.50 | 45.21 | 45.22 | 3,663,190 | -0.10(-0.22%) |
May 18, 2007 | 45.11 | 45.35 | 45.00 | 45.32 | 3,874,951 | +0.19(+0.42%) |
May 17, 2007 | 45.18 | 45.37 | 45.10 | 45.13 | 2,357,578 | -0.17(-0.37%) |
May 16, 2007 | 45.26 | 45.55 | 45.19 | 45.30 | 3,972,632 | +0.04(+0.10%) |
May 15, 2007 | 45.50 | 45.65 | 45.20 | 45.26 | 4,093,225 | -0.14(-0.32%) |
May 14, 2007 | 45.94 | 46.01 | 45.29 | 45.40 | 5,274,700 | -0.43(-0.93%) |
May 11, 2007 | 45.80 | 46.03 | 45.68 | 45.83 | 3,735,324 | +0.18(+0.40%) |
May 10, 2007 | 45.76 | 45.86 | 45.63 | 45.65 | 3,456,756 | -0.20(-0.43%) |
May 09, 2007 | 45.47 | 45.84 | 45.39 | 45.84 | 3,332,899 | +0.14(+0.30%) |
May 08, 2007 | 45.55 | 45.78 | 45.51 | 45.70 | 2,046,058 | -0.04(-0.09%) |
May 07, 2007 | 45.50 | 45.78 | 45.44 | 45.75 | 1,979,739 | +0.36(+0.80%) |
May 04, 2007 | 45.71 | 45.73 | 45.16 | 45.39 | 3,323,578 | -0.13(-0.29%) |
May 03, 2007 | 45.52 | 45.63 | 45.29 | 45.52 | 2,973,676 | +0.12(+0.27%) |
May 02, 2007 | 45.11 | 45.55 | 45.00 | 45.39 | 4,361,408 | +0.28(+0.62%) |