Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.02 | 41.30 | 40.11 | 40.29 | 8,404,063 | -0.60(-1.47%) |
Jul 30, 2007 | 40.79 | 41.09 | 40.13 | 40.89 | 8,401,689 | +0.50(+1.24%) |
Jul 27, 2007 | 41.21 | 41.21 | 40.26 | 40.39 | 8,903,583 | -0.80(-1.94%) |
Jul 26, 2007 | 41.15 | 42.00 | 40.30 | 41.19 | 8,105,536 | -0.53(-1.27%) |
Jul 25, 2007 | 41.97 | 42.12 | 41.41 | 41.72 | 5,081,603 | -0.06(-0.14%) |
Jul 24, 2007 | 42.17 | 42.73 | 41.65 | 41.78 | 6,720,551 | -0.58(-1.37%) |
Jul 23, 2007 | 41.87 | 42.85 | 41.79 | 42.36 | 8,854,066 | +0.72(+1.73%) |
Jul 20, 2007 | 42.41 | 42.50 | 41.20 | 41.64 | 8,530,850 | -0.56(-1.33%) |
Jul 19, 2007 | 41.31 | 42.54 | 41.31 | 42.20 | 9,162,851 | +0.79(+1.91%) |
Jul 18, 2007 | 41.25 | 41.81 | 40.91 | 41.41 | 8,029,535 | -0.05(-0.12%) |
Jul 17, 2007 | 41.10 | 41.74 | 40.82 | 41.46 | 6,272,510 | +0.40(+0.97%) |
Jul 16, 2007 | 41.04 | 41.26 | 40.85 | 41.06 | 4,075,727 | -0.12(-0.29%) |
Jul 13, 2007 | 41.26 | 41.50 | 40.84 | 41.18 | 4,513,019 | -0.37(-0.89%) |
Jul 12, 2007 | 40.94 | 41.55 | 40.60 | 41.55 | 7,919,239 | +0.71(+1.74%) |
Jul 11, 2007 | 40.27 | 40.97 | 40.20 | 40.84 | 4,827,361 | +0.48(+1.19%) |
Jul 10, 2007 | 40.60 | 40.73 | 40.28 | 40.36 | 4,471,277 | -0.36(-0.88%) |
Jul 09, 2007 | 40.97 | 40.98 | 40.42 | 40.72 | 5,482,745 | -0.30(-0.73%) |
Jul 06, 2007 | 41.00 | 41.20 | 40.63 | 41.02 | 4,612,327 | +0.09(+0.22%) |
Jul 05, 2007 | 40.80 | 41.01 | 40.08 | 40.93 | 5,362,794 | +0.22(+0.54%) |
Jul 03, 2007 | 40.16 | 40.76 | 40.14 | 40.71 | 3,545,693 | +0.55(+1.37%) |
Jul 02, 2007 | 40.15 | 40.34 | 39.87 | 40.16 | 5,351,394 | +0.01(+0.02%) |
Jun 29, 2007 | 40.56 | 40.66 | 39.82 | 40.15 | 6,536,587 | -0.27(-0.67%) |
Jun 28, 2007 | 40.36 | 40.78 | 39.99 | 40.42 | 8,004,548 | -0.05(-0.12%) |
Jun 27, 2007 | 39.97 | 40.51 | 39.79 | 40.47 | 7,708,388 | +0.63(+1.58%) |
Jun 26, 2007 | 40.03 | 40.12 | 39.25 | 39.84 | 14,366,088 | -0.50(-1.24%) |
Jun 25, 2007 | 40.84 | 41.11 | 40.17 | 40.34 | 7,579,355 | -0.50(-1.22%) |
Jun 22, 2007 | 41.30 | 41.62 | 40.62 | 40.84 | 7,015,894 | -0.69(-1.66%) |
Jun 21, 2007 | 41.37 | 41.89 | 40.50 | 41.53 | 7,481,090 | +0.16(+0.39%) |
Jun 20, 2007 | 42.41 | 42.54 | 41.30 | 41.37 | 8,757,800 | -1.11(-2.61%) |
Jun 19, 2007 | 42.30 | 42.75 | 42.15 | 42.48 | 5,092,400 | -0.19(-0.45%) |
Jun 18, 2007 | 42.65 | 42.94 | 42.35 | 42.67 | 6,093,500 | -0.08(-0.19%) |
Jun 15, 2007 | 44.43 | 44.50 | 42.43 | 42.75 | 21,542,300 | -1.21(-2.75%) |
Jun 14, 2007 | 44.30 | 44.50 | 43.65 | 43.96 | 12,038,600 | -0.15(-0.34%) |
Jun 13, 2007 | 43.16 | 44.13 | 42.90 | 44.11 | 7,801,100 | +1.38(+3.23%) |
Jun 12, 2007 | 42.60 | 43.39 | 42.45 | 42.73 | 5,659,100 | -0.26(-0.60%) |
Jun 11, 2007 | 43.20 | 43.53 | 42.86 | 42.99 | 5,337,708 | -0.05(-0.12%) |
Jun 08, 2007 | 42.45 | 43.11 | 42.45 | 43.04 | 5,390,151 | +0.32(+0.75%) |
Jun 07, 2007 | 43.39 | 43.70 | 42.52 | 42.72 | 5,676,622 | -0.92(-2.11%) |
Jun 06, 2007 | 44.19 | 44.19 | 43.43 | 43.64 | 5,220,032 | -0.70(-1.58%) |
Jun 05, 2007 | 44.33 | 44.50 | 43.95 | 44.34 | 4,667,794 | -0.24(-0.54%) |
Jun 04, 2007 | 44.48 | 44.76 | 44.01 | 44.58 | 4,132,783 | +0.05(+0.11%) |
Jun 01, 2007 | 44.15 | 44.88 | 44.12 | 44.53 | 4,932,632 | +0.47(+1.07%) |
May 31, 2007 | 43.95 | 44.92 | 43.65 | 44.06 | 8,689,838 | +0.84(+1.94%) |
May 30, 2007 | 42.47 | 43.22 | 42.20 | 43.22 | 4,590,120 | +0.35(+0.82%) |
May 29, 2007 | 42.34 | 43.26 | 42.34 | 42.87 | 5,429,815 | +0.49(+1.16%) |
May 25, 2007 | 42.22 | 42.59 | 42.08 | 42.38 | 3,632,963 | +0.39(+0.93%) |
May 24, 2007 | 43.35 | 43.40 | 41.68 | 41.99 | 7,227,197 | -1.24(-2.87%) |
May 23, 2007 | 43.60 | 43.80 | 43.15 | 43.23 | 4,334,060 | -0.36(-0.83%) |
May 22, 2007 | 43.21 | 44.00 | 43.21 | 43.59 | 5,496,539 | +0.34(+0.79%) |
May 21, 2007 | 43.94 | 44.00 | 43.03 | 43.25 | 6,711,069 | -0.34(-0.78%) |
May 18, 2007 | 42.55 | 43.62 | 42.37 | 43.59 | 9,544,161 | +1.17(+2.76%) |
May 17, 2007 | 42.12 | 42.89 | 41.73 | 42.42 | 8,935,835 | +0.13(+0.31%) |
May 16, 2007 | 41.74 | 42.29 | 41.61 | 42.29 | 7,158,841 | +0.92(+2.22%) |
May 15, 2007 | 41.98 | 42.23 | 41.11 | 41.37 | 6,743,700 | -0.44(-1.05%) |
May 14, 2007 | 41.75 | 42.47 | 41.38 | 41.81 | 8,099,791 | +0.11(+0.26%) |
May 11, 2007 | 40.91 | 41.83 | 40.67 | 41.70 | 9,769,459 | +1.04(+2.56%) |
May 10, 2007 | 41.10 | 41.56 | 40.58 | 40.66 | 7,097,936 | -0.60(-1.45%) |
May 09, 2007 | 41.20 | 41.46 | 40.80 | 41.26 | 8,179,439 | -0.11(-0.27%) |
May 08, 2007 | 41.51 | 41.58 | 40.91 | 41.37 | 6,516,550 | +0.06(+0.15%) |
May 07, 2007 | 41.33 | 41.59 | 41.01 | 41.31 | 3,836,207 | -0.02(-0.05%) |
May 04, 2007 | 41.50 | 41.70 | 41.06 | 41.33 | 3,554,418 | +0.13(+0.32%) |
May 03, 2007 | 41.60 | 41.75 | 41.09 | 41.20 | 4,452,510 | -0.31(-0.75%) |
May 02, 2007 | 41.65 | 41.85 | 41.44 | 41.51 | 5,276,152 | -0.22(-0.53%) |