Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.65 | 42.83 | 40.68 | 40.73 | 15,652,619 | -1.51(-3.58%) |
Jul 30, 2007 | 41.76 | 42.38 | 41.31 | 42.24 | 13,015,529 | +0.48(+1.16%) |
Jul 27, 2007 | 41.91 | 42.76 | 41.31 | 41.76 | 19,741,976 | -0.08(-0.19%) |
Jul 26, 2007 | 43.12 | 43.24 | 41.33 | 41.84 | 20,494,388 | -1.47(-3.40%) |
Jul 25, 2007 | 43.71 | 44.04 | 42.97 | 43.31 | 14,350,096 | -0.26(-0.60%) |
Jul 24, 2007 | 44.72 | 44.83 | 43.54 | 43.57 | 16,360,624 | -1.26(-2.80%) |
Jul 23, 2007 | 45.62 | 45.76 | 44.76 | 44.83 | 10,912,551 | -0.51(-1.13%) |
Jul 20, 2007 | 45.97 | 46.75 | 44.72 | 45.34 | 15,350,650 | -0.98(-2.12%) |
Jul 19, 2007 | 45.75 | 46.69 | 45.74 | 46.32 | 13,869,004 | +0.59(+1.28%) |
Jul 18, 2007 | 46.30 | 46.33 | 45.66 | 45.74 | 12,297,087 | -0.34(-0.73%) |
Jul 17, 2007 | 46.50 | 46.50 | 45.97 | 46.07 | 11,627,421 | -0.25(-0.54%) |
Jul 16, 2007 | 47.52 | 47.54 | 46.22 | 46.32 | 15,644,429 | -0.84(-1.78%) |
Jul 13, 2007 | 46.90 | 47.57 | 46.41 | 47.16 | 29,053,584 | +0.07(+0.14%) |
Jul 12, 2007 | 44.81 | 47.39 | 44.11 | 47.10 | 48,754,276 | +2.99(+6.77%) |
Jul 11, 2007 | 43.53 | 44.42 | 43.52 | 44.11 | 16,456,033 | +0.53(+1.22%) |
Jul 10, 2007 | 44.55 | 44.47 | 43.53 | 43.58 | 23,001,694 | -1.28(-2.86%) |
Jul 09, 2007 | 45.59 | 45.46 | 44.71 | 44.86 | 18,108,056 | -0.93(-2.03%) |
Jul 06, 2007 | 43.14 | 45.89 | 42.88 | 45.79 | 44,884,716 | +2.62(+6.06%) |
Jul 05, 2007 | 42.40 | 43.32 | 42.36 | 43.18 | 11,551,652 | +0.64(+1.50%) |
Jul 03, 2007 | 43.03 | 43.03 | 42.44 | 42.54 | 5,916,789 | -0.39(-0.91%) |
Jul 02, 2007 | 42.77 | 43.06 | 42.44 | 42.93 | 9,975,090 | +0.16(+0.38%) |
Jun 29, 2007 | 43.18 | 43.22 | 42.60 | 42.77 | 10,915,570 | +0.07(+0.16%) |
Jun 28, 2007 | 42.87 | 42.96 | 42.56 | 42.70 | 11,881,325 | -0.17(-0.39%) |
Jun 27, 2007 | 42.30 | 42.97 | 41.96 | 42.87 | 14,963,059 | +0.56(+1.34%) |
Jun 26, 2007 | 42.60 | 43.16 | 42.22 | 42.30 | 24,427,104 | -0.84(-1.95%) |
Jun 25, 2007 | 42.91 | 43.53 | 42.70 | 43.14 | 20,822,152 | -0.07(-0.17%) |
Jun 22, 2007 | 42.75 | 43.59 | 42.71 | 43.22 | 15,636,696 | -0.09(-0.20%) |
Jun 21, 2007 | 43.20 | 43.49 | 42.81 | 43.30 | 11,996,534 | +0.10(+0.23%) |
Jun 20, 2007 | 42.77 | 43.75 | 42.57 | 43.20 | 30,152,542 | +0.63(+1.48%) |
Jun 19, 2007 | 42.83 | 43.13 | 42.46 | 42.57 | 20,439,526 | -0.45(-1.05%) |
Jun 18, 2007 | 42.91 | 43.14 | 42.87 | 43.02 | 14,967,858 | +0.13(+0.30%) |
Jun 15, 2007 | 43.25 | 43.34 | 42.88 | 42.89 | 12,722,412 | -0.03(-0.08%) |
Jun 14, 2007 | 42.70 | 42.97 | 42.62 | 42.93 | 10,646,352 | +0.25(+0.58%) |
Jun 13, 2007 | 42.24 | 42.74 | 42.13 | 42.68 | 11,408,962 | +0.68(+1.62%) |
Jun 12, 2007 | 41.93 | 42.48 | 41.83 | 42.00 | 12,452,494 | -0.32(-0.76%) |
Jun 11, 2007 | 42.43 | 42.56 | 42.14 | 42.32 | 8,291,313 | -0.29(-0.68%) |
Jun 08, 2007 | 42.05 | 42.66 | 41.89 | 42.61 | 11,011,897 | +0.56(+1.34%) |
Jun 07, 2007 | 43.10 | 42.93 | 41.95 | 42.05 | 16,421,392 | -1.06(-2.45%) |
Jun 06, 2007 | 43.01 | 43.16 | 42.43 | 43.10 | 15,609,826 | +0.09(+0.22%) |
Jun 05, 2007 | 42.58 | 43.04 | 42.50 | 43.01 | 12,343,932 | +0.07(+0.17%) |
Jun 04, 2007 | 42.55 | 42.94 | 42.43 | 42.93 | 10,206,539 | +0.12(+0.28%) |
Jun 01, 2007 | 41.97 | 42.93 | 41.95 | 42.81 | 17,764,254 | +0.83(+1.99%) |
May 31, 2007 | 41.22 | 42.06 | 40.89 | 41.98 | 17,618,482 | +0.91(+2.21%) |
May 30, 2007 | 40.49 | 41.11 | 40.45 | 41.07 | 8,195,232 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.01 | 40.65 | 40.88 | 9,874,373 | +0.03(+0.07%) |
May 25, 2007 | 40.66 | 40.93 | 40.49 | 40.86 | 10,744,407 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.41 | 40.45 | 17,680,972 | +1.05(+2.66%) |
May 23, 2007 | 40.48 | 40.77 | 39.34 | 39.40 | 23,006,232 | +0.38(+0.96%) |
May 22, 2007 | 39.30 | 39.67 | 38.92 | 39.03 | 16,077,212 | -0.07(-0.17%) |
May 21, 2007 | 39.54 | 39.54 | 38.92 | 39.09 | 10,997,765 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.27 | 38.87 | 39.10 | 14,717,388 | +0.31(+0.80%) |
May 17, 2007 | 38.54 | 39.00 | 38.72 | 38.79 | 12,613,538 | +0.26(+0.66%) |
May 16, 2007 | 38.70 | 38.85 | 38.19 | 38.54 | 16,913,198 | -0.16(-0.42%) |
May 15, 2007 | 39.01 | 39.24 | 38.56 | 38.70 | 14,263,827 | -0.29(-0.74%) |
May 14, 2007 | 39.17 | 39.34 | 38.83 | 38.99 | 9,290,667 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.17 | 9,487,863 | -0.32(-0.80%) |
May 10, 2007 | 39.78 | 40.35 | 39.44 | 39.48 | 10,700,633 | -0.30(-0.74%) |
May 09, 2007 | 39.54 | 39.94 | 39.40 | 39.78 | 6,632,090 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.98 | 39.53 | 39.53 | 9,393,314 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.20 | 39.91 | 8,491,025 | +0.25(+0.63%) |
May 04, 2007 | 39.42 | 39.78 | 39.20 | 39.66 | 7,063,732 | +0.27(+0.68%) |
May 03, 2007 | 39.78 | 39.92 | 39.19 | 39.39 | 14,745,286 | -0.25(-0.63%) |
May 02, 2007 | 39.54 | 40.23 | 39.53 | 39.64 | 9,961,341 | -0.46(-1.16%) |