Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.95 | 43.12 | 40.96 | 41.01 | 15,545,609 | -1.52(-3.58%) |
Jul 30, 2007 | 42.05 | 42.67 | 41.60 | 42.53 | 12,926,548 | +0.49(+1.16%) |
Jul 27, 2007 | 42.20 | 43.05 | 41.59 | 42.05 | 19,607,008 | -0.08(-0.19%) |
Jul 26, 2007 | 43.41 | 43.54 | 41.62 | 42.13 | 20,354,278 | -1.48(-3.40%) |
Jul 25, 2007 | 44.01 | 44.34 | 43.26 | 43.61 | 14,251,992 | -0.26(-0.60%) |
Jul 24, 2007 | 45.02 | 45.14 | 43.84 | 43.87 | 16,248,774 | -1.27(-2.80%) |
Jul 23, 2007 | 45.94 | 46.07 | 45.06 | 45.14 | 10,837,947 | -0.51(-1.13%) |
Jul 20, 2007 | 46.29 | 47.07 | 45.02 | 45.65 | 15,245,705 | -0.99(-2.12%) |
Jul 19, 2007 | 46.07 | 47.01 | 46.05 | 46.64 | 13,774,188 | +0.59(+1.28%) |
Jul 18, 2007 | 46.62 | 46.65 | 45.97 | 46.05 | 12,213,018 | -0.34(-0.73%) |
Jul 17, 2007 | 46.82 | 46.82 | 46.29 | 46.39 | 11,547,930 | -0.25(-0.54%) |
Jul 16, 2007 | 47.85 | 47.87 | 46.54 | 46.64 | 15,537,476 | -0.85(-1.78%) |
Jul 13, 2007 | 47.22 | 47.90 | 46.73 | 47.49 | 28,854,958 | +0.07(+0.14%) |
Jul 12, 2007 | 45.12 | 47.72 | 44.41 | 47.42 | 48,420,968 | +3.01(+6.77%) |
Jul 11, 2007 | 43.83 | 44.73 | 43.82 | 44.41 | 16,343,531 | +0.53(+1.22%) |
Jul 10, 2007 | 44.85 | 44.77 | 43.83 | 43.88 | 22,844,444 | -1.29(-2.86%) |
Jul 09, 2007 | 45.90 | 45.78 | 45.02 | 45.17 | 17,984,258 | -0.93(-2.03%) |
Jul 06, 2007 | 43.43 | 46.20 | 43.18 | 46.11 | 44,577,860 | +2.63(+6.06%) |
Jul 05, 2007 | 42.69 | 43.62 | 42.65 | 43.47 | 11,472,679 | +0.64(+1.50%) |
Jul 03, 2007 | 43.32 | 43.32 | 42.73 | 42.83 | 5,876,339 | -0.39(-0.91%) |
Jul 02, 2007 | 43.07 | 43.36 | 42.73 | 43.22 | 9,906,895 | +0.16(+0.38%) |
Jun 29, 2007 | 43.48 | 43.51 | 42.89 | 43.06 | 10,840,946 | +0.07(+0.16%) |
Jun 28, 2007 | 43.16 | 43.26 | 42.86 | 42.99 | 11,800,098 | -0.17(-0.39%) |
Jun 27, 2007 | 42.59 | 43.26 | 42.25 | 43.16 | 14,860,764 | +0.57(+1.34%) |
Jun 26, 2007 | 42.89 | 43.46 | 42.51 | 42.59 | 24,260,108 | -0.85(-1.95%) |
Jun 25, 2007 | 43.20 | 43.83 | 42.99 | 43.44 | 20,679,802 | -0.07(-0.17%) |
Jun 22, 2007 | 43.04 | 43.89 | 43.00 | 43.51 | 15,529,795 | -0.09(-0.20%) |
Jun 21, 2007 | 43.50 | 43.79 | 43.10 | 43.60 | 11,914,520 | +0.10(+0.23%) |
Jun 20, 2007 | 43.06 | 44.06 | 42.86 | 43.50 | 29,946,404 | +0.64(+1.48%) |
Jun 19, 2007 | 43.13 | 43.43 | 42.75 | 42.86 | 20,299,790 | -0.45(-1.05%) |
Jun 18, 2007 | 43.21 | 43.44 | 43.16 | 43.32 | 14,865,530 | +0.13(+0.30%) |
Jun 15, 2007 | 43.55 | 43.64 | 43.18 | 43.19 | 12,635,435 | -0.03(-0.08%) |
Jun 14, 2007 | 42.99 | 43.26 | 42.91 | 43.22 | 10,573,568 | +0.25(+0.58%) |
Jun 13, 2007 | 42.53 | 43.03 | 42.42 | 42.97 | 11,330,964 | +0.68(+1.62%) |
Jun 12, 2007 | 42.22 | 42.78 | 42.11 | 42.29 | 12,367,362 | -0.33(-0.76%) |
Jun 11, 2007 | 42.72 | 42.86 | 42.43 | 42.61 | 8,234,629 | -0.29(-0.68%) |
Jun 08, 2007 | 42.34 | 42.95 | 42.18 | 42.91 | 10,936,614 | +0.57(+1.34%) |
Jun 07, 2007 | 43.40 | 43.22 | 42.23 | 42.34 | 16,309,126 | -1.06(-2.45%) |
Jun 06, 2007 | 43.30 | 43.45 | 42.72 | 43.40 | 15,503,109 | +0.09(+0.22%) |
Jun 05, 2007 | 42.87 | 43.34 | 42.80 | 43.30 | 12,259,543 | +0.07(+0.17%) |
Jun 04, 2007 | 42.84 | 43.24 | 42.72 | 43.23 | 10,136,762 | +0.12(+0.28%) |
Jun 01, 2007 | 42.26 | 43.23 | 42.23 | 43.11 | 17,642,808 | +0.84(+1.99%) |
May 31, 2007 | 41.50 | 42.35 | 41.17 | 42.27 | 17,498,034 | +0.91(+2.21%) |
May 30, 2007 | 40.77 | 41.39 | 40.72 | 41.35 | 8,139,205 | +0.19(+0.46%) |
May 29, 2007 | 41.16 | 41.29 | 40.93 | 41.16 | 9,806,866 | +0.03(+0.07%) |
May 25, 2007 | 40.94 | 41.21 | 40.77 | 41.14 | 10,670,952 | +0.41(+1.00%) |
May 24, 2007 | 39.84 | 40.79 | 39.68 | 40.73 | 17,560,094 | +1.06(+2.66%) |
May 23, 2007 | 40.76 | 41.05 | 39.61 | 39.68 | 22,848,950 | +0.38(+0.96%) |
May 22, 2007 | 39.57 | 39.95 | 39.19 | 39.30 | 15,967,300 | -0.07(-0.17%) |
May 21, 2007 | 39.81 | 39.81 | 39.19 | 39.36 | 10,922,578 | -0.01(-0.02%) |
May 18, 2007 | 39.22 | 39.54 | 39.13 | 39.37 | 14,616,772 | +0.31(+0.80%) |
May 17, 2007 | 38.80 | 39.27 | 38.98 | 39.06 | 12,527,305 | +0.26(+0.66%) |
May 16, 2007 | 38.96 | 39.11 | 38.46 | 38.80 | 16,797,570 | -0.16(-0.42%) |
May 15, 2007 | 39.28 | 39.51 | 38.83 | 38.96 | 14,166,312 | -0.29(-0.74%) |
May 14, 2007 | 39.44 | 39.61 | 39.10 | 39.26 | 9,227,151 | -0.18(-0.46%) |
May 11, 2007 | 39.76 | 39.97 | 39.16 | 39.44 | 9,422,998 | -0.32(-0.80%) |
May 10, 2007 | 40.05 | 40.62 | 39.72 | 39.76 | 10,627,477 | -0.30(-0.74%) |
May 09, 2007 | 39.81 | 40.21 | 39.68 | 40.05 | 6,586,749 | +0.26(+0.65%) |
May 08, 2007 | 40.22 | 40.25 | 39.80 | 39.80 | 9,329,096 | -0.39(-0.96%) |
May 07, 2007 | 39.47 | 40.50 | 39.47 | 40.18 | 8,432,976 | +0.25(+0.63%) |
May 04, 2007 | 39.69 | 40.05 | 39.47 | 39.93 | 7,015,440 | +0.27(+0.68%) |
May 03, 2007 | 40.05 | 40.20 | 39.46 | 39.66 | 14,644,479 | -0.25(-0.63%) |
May 02, 2007 | 39.81 | 40.51 | 39.80 | 39.91 | 9,893,240 | -0.47(-1.16%) |