Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.01 | 37.44 | 35.71 | 35.76 | 12,589,309 | -0.83(-2.26%) |
Jul 30, 2007 | 36.10 | 36.81 | 35.85 | 36.59 | 10,681,919 | +0.59(+1.64%) |
Jul 27, 2007 | 37.18 | 37.20 | 35.79 | 36.00 | 14,012,643 | -1.07(-2.89%) |
Jul 26, 2007 | 37.48 | 37.71 | 36.77 | 37.07 | 14,642,800 | -0.61(-1.62%) |
Jul 25, 2007 | 37.92 | 38.01 | 37.36 | 37.68 | 10,515,842 | +0.13(+0.36%) |
Jul 24, 2007 | 38.59 | 38.62 | 37.32 | 37.55 | 10,249,701 | -1.16(-3.01%) |
Jul 23, 2007 | 38.90 | 39.06 | 38.66 | 38.71 | 7,026,162 | +0.11(+0.28%) |
Jul 20, 2007 | 39.77 | 39.77 | 38.52 | 38.60 | 14,075,532 | -1.17(-2.94%) |
Jul 19, 2007 | 40.64 | 40.70 | 39.70 | 39.77 | 10,767,673 | -0.98(-2.39%) |
Jul 18, 2007 | 40.47 | 40.88 | 40.30 | 40.75 | 6,235,503 | +0.09(+0.23%) |
Jul 17, 2007 | 40.73 | 40.78 | 40.42 | 40.65 | 4,556,691 | -0.23(-0.56%) |
Jul 16, 2007 | 40.93 | 41.08 | 40.81 | 40.88 | 3,038,091 | -0.20(-0.47%) |
Jul 13, 2007 | 40.71 | 41.19 | 40.60 | 41.08 | 4,775,057 | -0.26(-0.62%) |
Jul 12, 2007 | 41.04 | 41.60 | 40.90 | 41.33 | 4,846,852 | +0.32(+0.79%) |
Jul 11, 2007 | 41.01 | 41.17 | 40.79 | 41.01 | 3,936,351 | +0.01(+0.03%) |
Jul 10, 2007 | 41.25 | 41.43 | 40.98 | 41.00 | 5,238,823 | -0.49(-1.18%) |
Jul 09, 2007 | 41.58 | 41.80 | 41.45 | 41.49 | 3,943,039 | -0.09(-0.21%) |
Jul 06, 2007 | 41.50 | 41.64 | 41.34 | 41.58 | 2,652,571 | -0.02(-0.05%) |
Jul 05, 2007 | 41.85 | 41.93 | 41.42 | 41.60 | 3,688,304 | -0.18(-0.43%) |
Jul 03, 2007 | 41.72 | 42.02 | 41.68 | 41.78 | 2,797,624 | +0.24(+0.57%) |
Jul 02, 2007 | 41.62 | 41.82 | 41.45 | 41.54 | 4,706,149 | +0.15(+0.37%) |
Jun 29, 2007 | 41.45 | 41.78 | 41.17 | 41.39 | 4,645,863 | +0.07(+0.18%) |
Jun 28, 2007 | 40.81 | 41.59 | 40.57 | 41.31 | 7,192,022 | +0.55(+1.34%) |
Jun 27, 2007 | 40.74 | 40.94 | 40.52 | 40.77 | 4,685,352 | -0.26(-0.62%) |
Jun 26, 2007 | 41.12 | 41.34 | 40.94 | 41.02 | 6,067,711 | -0.10(-0.25%) |
Jun 25, 2007 | 41.30 | 41.64 | 40.95 | 41.12 | 4,467,601 | -0.04(-0.10%) |
Jun 22, 2007 | 41.28 | 41.37 | 41.00 | 41.17 | 6,323,715 | -0.28(-0.67%) |
Jun 21, 2007 | 41.13 | 41.60 | 40.91 | 41.44 | 4,737,015 | +0.31(+0.75%) |
Jun 20, 2007 | 41.83 | 42.27 | 41.07 | 41.13 | 5,149,239 | -0.70(-1.67%) |
Jun 19, 2007 | 41.44 | 41.94 | 41.43 | 41.83 | 5,058,878 | +0.37(+0.89%) |
Jun 18, 2007 | 41.43 | 41.72 | 41.38 | 41.46 | 3,375,756 | +0.16(+0.39%) |
Jun 15, 2007 | 41.50 | 41.64 | 41.28 | 41.30 | 5,777,308 | -0.09(-0.23%) |
Jun 14, 2007 | 41.38 | 41.59 | 41.31 | 41.39 | 3,162,486 | +0.02(+0.05%) |
Jun 13, 2007 | 40.94 | 41.40 | 40.85 | 41.37 | 4,077,689 | +0.57(+1.38%) |
Jun 12, 2007 | 41.08 | 41.33 | 40.79 | 40.81 | 5,215,227 | -0.32(-0.79%) |
Jun 11, 2007 | 40.80 | 41.30 | 40.71 | 41.13 | 4,546,997 | +0.19(+0.46%) |
Jun 08, 2007 | 40.78 | 41.02 | 40.57 | 40.94 | 4,859,876 | +0.20(+0.50%) |
Jun 07, 2007 | 41.08 | 41.45 | 40.69 | 40.74 | 6,224,296 | -0.46(-1.11%) |
Jun 06, 2007 | 41.25 | 41.31 | 41.18 | 41.20 | 3,360,299 | -0.07(-0.18%) |
Jun 05, 2007 | 41.43 | 41.52 | 41.21 | 41.27 | 5,067,647 | -0.23(-0.55%) |
Jun 04, 2007 | 41.21 | 41.52 | 41.21 | 41.50 | 3,813,145 | +0.07(+0.16%) |
Jun 01, 2007 | 41.39 | 41.47 | 41.22 | 41.43 | 5,601,193 | +0.05(+0.13%) |
May 31, 2007 | 41.53 | 41.72 | 41.24 | 41.38 | 5,862,466 | -0.13(-0.31%) |
May 30, 2007 | 41.12 | 41.52 | 41.06 | 41.51 | 4,147,717 | +0.06(+0.15%) |
May 29, 2007 | 41.49 | 41.53 | 41.33 | 41.45 | 3,331,767 | +0.13(+0.33%) |
May 25, 2007 | 41.43 | 41.56 | 41.19 | 41.31 | 3,921,238 | -0.07(-0.18%) |
May 24, 2007 | 41.66 | 42.03 | 41.32 | 41.39 | 5,163,804 | -0.44(-1.06%) |
May 23, 2007 | 41.68 | 42.03 | 41.62 | 41.83 | 6,415,751 | +0.17(+0.40%) |
May 22, 2007 | 42.12 | 42.12 | 41.45 | 41.66 | 5,457,002 | -0.46(-1.10%) |
May 21, 2007 | 42.38 | 42.39 | 42.12 | 42.13 | 3,932,189 | -0.09(-0.22%) |
May 18, 2007 | 42.02 | 42.25 | 41.92 | 42.22 | 4,159,501 | +0.18(+0.42%) |
May 17, 2007 | 42.09 | 42.27 | 42.01 | 42.05 | 2,530,702 | -0.15(-0.37%) |
May 16, 2007 | 42.16 | 42.44 | 42.09 | 42.20 | 4,264,355 | +0.04(+0.10%) |
May 15, 2007 | 42.39 | 42.52 | 42.11 | 42.16 | 4,393,804 | -0.13(-0.32%) |
May 14, 2007 | 42.79 | 42.86 | 42.19 | 42.30 | 5,662,038 | -0.40(-0.93%) |
May 11, 2007 | 42.67 | 42.88 | 42.55 | 42.69 | 4,009,621 | +0.17(+0.40%) |
May 10, 2007 | 42.63 | 42.73 | 42.50 | 42.52 | 3,710,597 | -0.18(-0.43%) |
May 09, 2007 | 42.36 | 42.71 | 42.29 | 42.71 | 3,577,644 | +0.13(+0.30%) |
May 08, 2007 | 42.43 | 42.65 | 42.40 | 42.58 | 2,196,307 | -0.04(-0.09%) |
May 07, 2007 | 42.38 | 42.65 | 42.33 | 42.62 | 2,125,118 | +0.34(+0.80%) |
May 04, 2007 | 42.59 | 42.61 | 42.07 | 42.28 | 3,567,639 | -0.12(-0.29%) |
May 03, 2007 | 42.40 | 42.51 | 42.19 | 42.40 | 3,192,042 | +0.11(+0.27%) |
May 02, 2007 | 42.03 | 42.44 | 41.92 | 42.29 | 4,681,681 | +0.26(+0.62%) |