Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.78 | 37.09 | 36.31 | 36.33 | 44,220,032 | -0.21(-0.59%) |
Jul 30, 2007 | 36.70 | 36.88 | 36.35 | 36.54 | 46,831,292 | +0.22(+0.61%) |
Jul 27, 2007 | 36.42 | 36.93 | 36.27 | 36.32 | 48,968,712 | +0.14(+0.38%) |
Jul 26, 2007 | 36.27 | 36.56 | 35.93 | 36.18 | 67,203,768 | -0.54(-1.46%) |
Jul 25, 2007 | 36.35 | 36.96 | 35.93 | 36.72 | 44,028,536 | +0.60(+1.65%) |
Jul 24, 2007 | 36.72 | 36.88 | 36.01 | 36.12 | 43,210,768 | -0.77(-2.08%) |
Jul 23, 2007 | 37.12 | 37.23 | 36.79 | 36.89 | 31,920,726 | -0.12(-0.33%) |
Jul 20, 2007 | 37.74 | 37.75 | 36.85 | 37.01 | 42,455,844 | -0.74(-1.95%) |
Jul 19, 2007 | 37.98 | 38.19 | 37.46 | 37.75 | 29,082,918 | -0.07(-0.18%) |
Jul 18, 2007 | 37.81 | 38.14 | 37.19 | 37.81 | 37,254,812 | -0.34(-0.88%) |
Jul 17, 2007 | 38.10 | 38.46 | 38.07 | 38.15 | 25,547,030 | +0.14(+0.36%) |
Jul 16, 2007 | 37.80 | 38.29 | 37.80 | 38.01 | 18,369,448 | +0.09(+0.24%) |
Jul 13, 2007 | 37.96 | 38.17 | 37.81 | 37.92 | 18,307,576 | -0.02(-0.06%) |
Jul 12, 2007 | 37.23 | 37.96 | 37.16 | 37.94 | 24,003,418 | +0.78(+2.10%) |
Jul 11, 2007 | 37.06 | 37.58 | 36.86 | 37.16 | 31,555,412 | +0.11(+0.31%) |
Jul 10, 2007 | 37.46 | 37.33 | 36.98 | 37.05 | 35,276,520 | -0.34(-0.92%) |
Jul 09, 2007 | 37.69 | 37.67 | 37.37 | 37.39 | 27,941,148 | -0.26(-0.69%) |
Jul 06, 2007 | 37.78 | 37.82 | 37.42 | 37.65 | 26,982,546 | -0.17(-0.45%) |
Jul 05, 2007 | 37.81 | 38.04 | 37.56 | 37.82 | 16,505,144 | -0.14(-0.36%) |
Jul 03, 2007 | 37.91 | 38.07 | 37.72 | 37.96 | 10,875,643 | +0.18(+0.47%) |
Jul 02, 2007 | 37.65 | 37.81 | 37.52 | 37.78 | 14,486,509 | +0.33(+0.88%) |
Jun 29, 2007 | 37.71 | 37.81 | 37.22 | 37.45 | 25,034,726 | -0.15(-0.41%) |
Jun 28, 2007 | 37.65 | 37.89 | 37.35 | 37.61 | 19,842,048 | -0.08(-0.20%) |
Jun 27, 2007 | 37.31 | 37.69 | 37.19 | 37.68 | 21,009,778 | +0.30(+0.80%) |
Jun 26, 2007 | 37.42 | 37.85 | 37.39 | 37.39 | 27,416,294 | -0.04(-0.10%) |
Jun 25, 2007 | 37.54 | 37.91 | 37.28 | 37.42 | 27,391,952 | -0.08(-0.20%) |
Jun 22, 2007 | 38.13 | 38.22 | 37.50 | 37.50 | 46,893,744 | -0.72(-1.88%) |
Jun 21, 2007 | 38.29 | 38.40 | 38.08 | 38.22 | 25,163,912 | -0.07(-0.18%) |
Jun 20, 2007 | 38.84 | 38.92 | 38.26 | 38.29 | 29,235,660 | -0.44(-1.13%) |
Jun 19, 2007 | 38.44 | 38.94 | 38.42 | 38.73 | 33,025,790 | +0.49(+1.28%) |
Jun 18, 2007 | 38.31 | 38.41 | 38.17 | 38.24 | 17,306,986 | -0.13(-0.34%) |
Jun 15, 2007 | 38.44 | 38.60 | 38.30 | 38.37 | 35,499,244 | +0.00(+0.00%) |
Jun 14, 2007 | 38.58 | 38.65 | 38.30 | 38.37 | 22,876,530 | -0.21(-0.56%) |
Jun 13, 2007 | 38.30 | 38.60 | 38.11 | 38.58 | 25,938,812 | +0.54(+1.41%) |
Jun 12, 2007 | 38.19 | 38.38 | 38.04 | 38.04 | 22,316,546 | -0.30(-0.78%) |
Jun 11, 2007 | 38.38 | 38.53 | 38.16 | 38.34 | 17,136,150 | -0.16(-0.42%) |
Jun 08, 2007 | 38.24 | 38.52 | 37.97 | 38.50 | 24,073,702 | +0.36(+0.94%) |
Jun 07, 2007 | 38.53 | 38.69 | 38.11 | 38.14 | 27,481,032 | -0.41(-1.07%) |
Jun 06, 2007 | 38.73 | 38.80 | 38.50 | 38.56 | 19,046,894 | -0.25(-0.65%) |
Jun 05, 2007 | 38.90 | 38.92 | 38.73 | 38.81 | 16,488,864 | -0.15(-0.37%) |
Jun 04, 2007 | 38.90 | 39.01 | 38.78 | 38.96 | 16,654,529 | +0.05(+0.14%) |
Jun 01, 2007 | 38.88 | 39.06 | 38.67 | 38.90 | 18,657,530 | +0.05(+0.14%) |
May 31, 2007 | 38.93 | 39.10 | 38.66 | 38.85 | 20,930,602 | -0.08(-0.20%) |
May 30, 2007 | 38.80 | 39.22 | 38.68 | 38.93 | 20,952,710 | -0.29(-0.74%) |
May 29, 2007 | 39.25 | 39.45 | 39.19 | 39.22 | 18,761,590 | -0.01(-0.02%) |
May 25, 2007 | 39.22 | 39.26 | 38.91 | 39.22 | 15,084,719 | +0.11(+0.29%) |
May 24, 2007 | 39.61 | 39.64 | 39.04 | 39.11 | 22,529,314 | -0.23(-0.58%) |
May 23, 2007 | 39.61 | 39.76 | 39.32 | 39.34 | 17,592,986 | -0.11(-0.29%) |
May 22, 2007 | 39.23 | 39.55 | 39.20 | 39.45 | 20,115,610 | +0.21(+0.53%) |
May 21, 2007 | 39.30 | 39.34 | 39.12 | 39.25 | 18,663,148 | -0.04(-0.10%) |
May 18, 2007 | 39.38 | 39.35 | 39.16 | 39.29 | 19,141,766 | +0.12(+0.29%) |
May 17, 2007 | 39.16 | 39.26 | 38.97 | 39.17 | 19,253,262 | +0.01(+0.02%) |
May 16, 2007 | 39.15 | 39.39 | 38.96 | 39.16 | 24,765,642 | +0.14(+0.35%) |
May 15, 2007 | 38.90 | 39.37 | 39.01 | 39.02 | 20,432,922 | +0.12(+0.32%) |
May 14, 2007 | 39.09 | 39.19 | 38.73 | 38.90 | 21,690,252 | -0.13(-0.33%) |
May 11, 2007 | 38.84 | 39.14 | 38.78 | 39.03 | 14,411,382 | +0.28(+0.73%) |
May 10, 2007 | 39.42 | 39.43 | 38.72 | 38.75 | 23,321,474 | -0.67(-1.69%) |
May 09, 2007 | 39.32 | 39.55 | 39.22 | 39.42 | 21,647,750 | +0.04(+0.10%) |
May 08, 2007 | 39.39 | 39.45 | 39.14 | 39.38 | 14,091,238 | -0.02(-0.04%) |
May 07, 2007 | 39.25 | 39.50 | 39.29 | 39.39 | 15,132,713 | +0.14(+0.35%) |
May 04, 2007 | 39.45 | 39.50 | 39.14 | 39.25 | 17,697,686 | +0.01(+0.02%) |
May 03, 2007 | 39.24 | 39.52 | 39.15 | 39.25 | 16,660,984 | +0.17(+0.43%) |
May 02, 2007 | 39.09 | 39.22 | 39.01 | 39.08 | 14,982,165 | +0.06(+0.16%) |