Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.21 | 37.42 | 36.42 | 36.50 | 27,710,584 | -0.25(-0.68%) |
Jul 30, 2007 | 36.34 | 36.91 | 35.90 | 36.74 | 26,810,474 | +0.72(+1.99%) |
Jul 27, 2007 | 36.58 | 37.00 | 35.70 | 36.03 | 38,736,740 | -0.91(-2.46%) |
Jul 26, 2007 | 37.48 | 37.91 | 35.76 | 36.93 | 41,664,228 | -1.12(-2.94%) |
Jul 25, 2007 | 37.29 | 38.35 | 36.70 | 38.05 | 32,133,594 | +0.88(+2.38%) |
Jul 24, 2007 | 38.41 | 38.43 | 36.95 | 37.17 | 35,232,040 | -1.49(-3.85%) |
Jul 23, 2007 | 38.91 | 38.93 | 37.93 | 38.66 | 26,871,822 | -0.30(-0.78%) |
Jul 20, 2007 | 39.32 | 39.36 | 38.66 | 38.96 | 25,931,708 | -0.48(-1.21%) |
Jul 19, 2007 | 39.69 | 39.93 | 39.41 | 39.44 | 20,859,584 | -0.02(-0.05%) |
Jul 18, 2007 | 38.59 | 39.52 | 38.58 | 39.46 | 30,165,000 | +0.64(+1.65%) |
Jul 17, 2007 | 39.62 | 39.91 | 38.66 | 38.82 | 31,838,162 | -0.52(-1.32%) |
Jul 16, 2007 | 40.45 | 40.69 | 38.68 | 39.34 | 56,985,108 | -1.37(-3.37%) |
Jul 13, 2007 | 40.36 | 41.01 | 39.73 | 40.71 | 30,842,028 | +0.69(+1.73%) |
Jul 12, 2007 | 38.98 | 40.02 | 38.64 | 40.02 | 39,690,776 | +1.38(+3.56%) |
Jul 11, 2007 | 38.23 | 38.93 | 38.18 | 38.64 | 39,431,616 | +0.66(+1.75%) |
Jul 10, 2007 | 37.88 | 39.22 | 37.63 | 37.98 | 49,737,028 | +0.03(+0.08%) |
Jul 09, 2007 | 36.50 | 38.25 | 36.56 | 37.94 | 39,732,572 | +1.36(+3.71%) |
Jul 06, 2007 | 36.73 | 36.89 | 36.52 | 36.59 | 17,328,676 | +0.14(+0.40%) |
Jul 05, 2007 | 36.66 | 36.69 | 36.06 | 36.44 | 27,096,660 | +0.05(+0.12%) |
Jul 03, 2007 | 35.97 | 36.60 | 35.94 | 36.40 | 12,123,733 | +0.28(+0.76%) |
Jul 02, 2007 | 35.53 | 36.34 | 35.61 | 36.12 | 30,064,612 | +0.68(+1.92%) |
Jun 29, 2007 | 35.20 | 35.45 | 34.96 | 35.44 | 24,670,462 | +0.79(+2.29%) |
Jun 28, 2007 | 34.99 | 35.21 | 34.55 | 34.64 | 22,129,620 | -0.23(-0.67%) |
Jun 27, 2007 | 33.97 | 34.99 | 33.65 | 34.88 | 34,185,856 | +0.66(+1.93%) |
Jun 26, 2007 | 35.39 | 35.46 | 34.00 | 34.22 | 38,063,912 | -1.01(-2.87%) |
Jun 25, 2007 | 35.37 | 35.90 | 35.13 | 35.23 | 28,404,118 | -0.32(-0.89%) |
Jun 22, 2007 | 35.91 | 36.12 | 35.29 | 35.55 | 27,509,716 | -0.42(-1.17%) |
Jun 21, 2007 | 35.67 | 36.06 | 35.44 | 35.97 | 22,892,544 | +0.66(+1.88%) |
Jun 20, 2007 | 36.30 | 36.47 | 35.26 | 35.30 | 24,483,626 | -0.92(-2.53%) |
Jun 19, 2007 | 36.25 | 36.34 | 36.02 | 36.22 | 19,428,880 | -0.21(-0.57%) |
Jun 18, 2007 | 36.44 | 36.75 | 36.40 | 36.43 | 16,722,087 | +0.08(+0.21%) |
Jun 15, 2007 | 36.11 | 36.46 | 35.94 | 36.35 | 26,456,572 | +0.59(+1.64%) |
Jun 14, 2007 | 35.36 | 35.85 | 35.21 | 35.76 | 18,666,680 | +0.66(+1.89%) |
Jun 13, 2007 | 34.90 | 35.30 | 34.90 | 35.10 | 29,869,302 | +0.29(+0.82%) |
Jun 12, 2007 | 35.15 | 35.30 | 34.78 | 34.81 | 21,174,562 | -0.34(-0.97%) |
Jun 11, 2007 | 34.99 | 35.46 | 34.78 | 35.15 | 16,946,806 | +0.26(+0.75%) |
Jun 08, 2007 | 34.74 | 34.94 | 34.40 | 34.89 | 24,369,710 | +0.01(+0.04%) |
Jun 07, 2007 | 35.36 | 35.63 | 34.81 | 34.88 | 22,438,190 | -0.51(-1.45%) |
Jun 06, 2007 | 35.75 | 35.62 | 35.15 | 35.39 | 21,857,526 | -0.40(-1.12%) |
Jun 05, 2007 | 35.71 | 35.96 | 35.51 | 35.80 | 16,930,394 | -0.05(-0.15%) |
Jun 04, 2007 | 35.60 | 36.08 | 35.44 | 35.85 | 19,612,564 | +0.25(+0.70%) |
Jun 01, 2007 | 34.96 | 35.76 | 35.16 | 35.60 | 25,548,402 | +0.65(+1.85%) |
May 31, 2007 | 34.90 | 35.18 | 34.73 | 34.96 | 30,081,504 | +0.06(+0.17%) |
May 30, 2007 | 33.79 | 34.98 | 33.82 | 34.90 | 28,907,372 | +0.88(+2.59%) |
May 29, 2007 | 34.44 | 34.44 | 33.71 | 34.02 | 23,392,898 | -0.48(-1.40%) |
May 25, 2007 | 34.17 | 34.56 | 34.04 | 34.50 | 25,784,848 | +0.56(+1.64%) |
May 24, 2007 | 34.63 | 35.01 | 33.71 | 33.95 | 46,883,932 | -0.69(-1.98%) |
May 23, 2007 | 34.24 | 35.11 | 34.42 | 34.63 | 32,145,142 | +0.39(+1.13%) |
May 22, 2007 | 34.25 | 34.72 | 33.86 | 34.24 | 30,591,406 | -0.00(-0.01%) |
May 21, 2007 | 33.97 | 34.67 | 33.97 | 34.25 | 39,136,904 | +0.46(+1.35%) |
May 18, 2007 | 33.21 | 33.91 | 32.84 | 33.79 | 38,872,704 | +0.72(+2.18%) |
May 17, 2007 | 32.29 | 33.22 | 32.05 | 33.07 | 34,796,524 | +0.63(+1.95%) |
May 16, 2007 | 32.03 | 32.45 | 31.90 | 32.44 | 35,117,240 | +0.51(+1.60%) |
May 15, 2007 | 31.93 | 32.30 | 31.79 | 31.93 | 22,127,882 | +0.00(+0.00%) |
May 14, 2007 | 31.69 | 32.01 | 31.69 | 31.93 | 23,658,308 | +0.24(+0.75%) |
May 11, 2007 | 31.33 | 31.85 | 31.33 | 31.69 | 24,075,504 | +0.50(+1.61%) |
May 10, 2007 | 31.67 | 31.81 | 31.02 | 31.19 | 21,855,542 | -0.46(-1.47%) |
May 09, 2007 | 31.65 | 31.80 | 31.28 | 31.65 | 26,129,840 | -0.06(-0.20%) |
May 08, 2007 | 31.71 | 31.85 | 31.40 | 31.71 | 16,359,496 | -0.04(-0.13%) |
May 07, 2007 | 31.58 | 31.76 | 31.35 | 31.76 | 15,308,966 | +0.07(+0.21%) |
May 04, 2007 | 31.61 | 32.03 | 31.56 | 31.69 | 18,751,180 | +0.09(+0.29%) |
May 03, 2007 | 31.22 | 31.72 | 31.14 | 31.60 | 31,503,008 | +0.26(+0.82%) |
May 02, 2007 | 31.25 | 31.45 | 31.02 | 31.34 | 20,492,150 | +0.10(+0.33%) |