Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.78 | 39.90 | 38.30 | 38.34 | 39,347,400 | -1.75(-4.36%) |
Jul 30, 2007 | 39.53 | 40.38 | 39.53 | 40.09 | 11,241,784 | +0.41(+1.02%) |
Jul 27, 2007 | 40.53 | 40.55 | 39.41 | 39.68 | 18,412,692 | -0.39(-0.96%) |
Jul 26, 2007 | 40.32 | 40.87 | 39.78 | 40.07 | 23,387,730 | -0.71(-1.75%) |
Jul 25, 2007 | 40.44 | 41.19 | 40.10 | 40.78 | 16,263,657 | +0.51(+1.28%) |
Jul 24, 2007 | 40.42 | 41.06 | 40.13 | 40.27 | 14,655,924 | -0.26(-0.63%) |
Jul 23, 2007 | 40.62 | 40.85 | 40.42 | 40.53 | 14,473,217 | +0.44(+1.10%) |
Jul 20, 2007 | 39.72 | 40.48 | 39.41 | 40.08 | 19,521,168 | +0.44(+1.10%) |
Jul 19, 2007 | 39.83 | 40.07 | 39.05 | 39.65 | 10,509,794 | -0.16(-0.41%) |
Jul 18, 2007 | 39.56 | 40.01 | 39.52 | 39.81 | 12,654,569 | +0.15(+0.38%) |
Jul 17, 2007 | 39.48 | 39.77 | 39.33 | 39.66 | 16,874,234 | -0.31(-0.79%) |
Jul 16, 2007 | 40.52 | 40.85 | 39.86 | 39.98 | 12,832,553 | -0.64(-1.58%) |
Jul 13, 2007 | 40.66 | 41.15 | 40.49 | 40.62 | 18,563,288 | +0.70(+1.75%) |
Jul 12, 2007 | 39.30 | 39.93 | 39.23 | 39.92 | 12,895,088 | +0.59(+1.49%) |
Jul 11, 2007 | 38.91 | 39.40 | 38.77 | 39.33 | 17,129,800 | +0.60(+1.55%) |
Jul 10, 2007 | 38.89 | 39.16 | 38.74 | 38.74 | 19,868,320 | -0.19(-0.48%) |
Jul 09, 2007 | 38.94 | 39.28 | 38.83 | 38.92 | 9,724,984 | -0.19(-0.49%) |
Jul 06, 2007 | 39.04 | 39.17 | 38.88 | 39.11 | 8,187,033 | -0.03(-0.07%) |
Jul 05, 2007 | 39.10 | 39.27 | 38.99 | 39.14 | 15,589,369 | -0.24(-0.60%) |
Jul 03, 2007 | 39.39 | 39.58 | 39.23 | 39.38 | 6,255,825 | -0.04(-0.09%) |
Jul 02, 2007 | 39.53 | 39.83 | 39.09 | 39.41 | 15,178,687 | -0.04(-0.09%) |
Jun 29, 2007 | 39.75 | 39.81 | 39.11 | 39.45 | 13,449,702 | -0.01(-0.04%) |
Jun 28, 2007 | 39.41 | 39.98 | 39.30 | 39.46 | 11,575,318 | -0.14(-0.34%) |
Jun 27, 2007 | 39.12 | 39.64 | 38.97 | 39.60 | 16,825,106 | +0.29(+0.73%) |
Jun 26, 2007 | 39.79 | 39.89 | 39.21 | 39.31 | 26,399,162 | -0.54(-1.36%) |
Jun 25, 2007 | 39.53 | 40.08 | 39.53 | 39.86 | 17,441,890 | -0.07(-0.18%) |
Jun 22, 2007 | 40.46 | 40.78 | 39.93 | 39.93 | 27,300,274 | -0.93(-2.29%) |
Jun 21, 2007 | 41.08 | 41.53 | 40.65 | 40.86 | 19,769,762 | -0.31(-0.75%) |
Jun 20, 2007 | 41.45 | 41.88 | 41.08 | 41.17 | 16,854,448 | -0.31(-0.74%) |
Jun 19, 2007 | 41.82 | 41.87 | 41.25 | 41.48 | 16,192,072 | -0.34(-0.82%) |
Jun 18, 2007 | 41.95 | 41.96 | 41.28 | 41.82 | 16,049,674 | -0.30(-0.71%) |
Jun 15, 2007 | 41.84 | 42.32 | 41.79 | 42.12 | 20,188,058 | +0.57(+1.37%) |
Jun 14, 2007 | 41.58 | 41.76 | 41.48 | 41.55 | 18,235,406 | +0.06(+0.15%) |
Jun 13, 2007 | 40.88 | 41.53 | 40.87 | 41.49 | 16,253,601 | +0.49(+1.19%) |
Jun 12, 2007 | 40.87 | 41.19 | 40.74 | 41.00 | 17,071,690 | +0.04(+0.09%) |
Jun 11, 2007 | 40.67 | 41.30 | 40.57 | 40.96 | 10,521,042 | +0.03(+0.07%) |
Jun 08, 2007 | 40.14 | 41.04 | 40.11 | 40.93 | 15,149,821 | +0.52(+1.29%) |
Jun 07, 2007 | 40.67 | 40.88 | 40.37 | 40.41 | 24,719,320 | -0.46(-1.13%) |
Jun 06, 2007 | 40.95 | 41.05 | 40.50 | 40.88 | 14,511,261 | -0.23(-0.56%) |
Jun 05, 2007 | 40.57 | 41.24 | 40.38 | 41.10 | 19,206,256 | +0.50(+1.23%) |
Jun 04, 2007 | 40.36 | 40.70 | 40.13 | 40.60 | 16,205,419 | -0.02(-0.05%) |
Jun 01, 2007 | 40.33 | 40.90 | 40.31 | 40.63 | 16,982,724 | +0.35(+0.87%) |
May 31, 2007 | 39.36 | 40.61 | 39.28 | 40.28 | 26,557,638 | +0.85(+2.15%) |
May 30, 2007 | 38.91 | 39.49 | 38.89 | 39.43 | 17,710,178 | +0.46(+1.19%) |
May 29, 2007 | 39.06 | 39.06 | 38.67 | 38.96 | 10,678,096 | +0.04(+0.11%) |
May 25, 2007 | 38.56 | 38.93 | 38.54 | 38.92 | 16,078,612 | -0.01(-0.04%) |
May 24, 2007 | 39.28 | 39.38 | 38.74 | 38.94 | 20,240,652 | -0.12(-0.31%) |
May 23, 2007 | 38.98 | 39.32 | 38.74 | 39.06 | 23,931,566 | +0.56(+1.45%) |
May 22, 2007 | 38.74 | 38.87 | 38.31 | 38.50 | 15,999,604 | -0.16(-0.41%) |
May 21, 2007 | 39.28 | 39.35 | 38.56 | 38.66 | 19,118,924 | +0.10(+0.26%) |
May 18, 2007 | 38.19 | 38.89 | 38.17 | 38.56 | 20,769,280 | +0.26(+0.67%) |
May 17, 2007 | 38.64 | 38.85 | 38.08 | 38.30 | 19,902,744 | -0.46(-1.20%) |
May 16, 2007 | 38.66 | 39.51 | 38.61 | 38.76 | 25,113,368 | +0.23(+0.59%) |
May 15, 2007 | 37.36 | 38.54 | 37.36 | 38.54 | 95,346,600 | -1.47(-3.67%) |
May 14, 2007 | 40.06 | 40.64 | 39.66 | 40.01 | 26,638,850 | -0.16(-0.41%) |
May 11, 2007 | 38.71 | 40.18 | 38.21 | 40.17 | 72,073,408 | -0.73(-1.80%) |
May 10, 2007 | 44.31 | 44.75 | 40.80 | 40.90 | 64,400,520 | -4.12(-9.14%) |
May 09, 2007 | 44.41 | 45.11 | 44.39 | 45.02 | 13,430,593 | +0.31(+0.70%) |
May 08, 2007 | 45.34 | 45.37 | 44.70 | 44.71 | 19,705,252 | -0.78(-1.73%) |
May 07, 2007 | 45.66 | 45.91 | 45.45 | 45.49 | 9,124,607 | +0.01(+0.03%) |
May 04, 2007 | 45.49 | 45.52 | 45.01 | 45.48 | 16,021,250 | -0.12(-0.27%) |
May 03, 2007 | 46.78 | 46.84 | 45.49 | 45.60 | 18,454,656 | -0.83(-1.78%) |
May 02, 2007 | 46.82 | 47.13 | 46.37 | 46.43 | 26,661,320 | -0.02(-0.05%) |