Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.45 | 40.74 | 39.89 | 39.89 | 33,173,290 | +0.28(+0.72%) |
Jul 30, 2007 | 39.52 | 39.85 | 39.41 | 39.61 | 20,631,940 | +0.20(+0.50%) |
Jul 27, 2007 | 40.06 | 40.31 | 39.38 | 39.41 | 35,623,560 | -0.78(-1.95%) |
Jul 26, 2007 | 40.24 | 40.56 | 40.06 | 40.20 | 35,365,472 | -0.38(-0.93%) |
Jul 25, 2007 | 40.54 | 40.87 | 40.35 | 40.57 | 16,109,903 | +0.04(+0.10%) |
Jul 24, 2007 | 40.60 | 40.97 | 40.50 | 40.53 | 16,309,183 | -0.35(-0.85%) |
Jul 23, 2007 | 40.81 | 41.10 | 40.78 | 40.88 | 14,315,768 | +0.14(+0.34%) |
Jul 20, 2007 | 41.14 | 41.21 | 40.70 | 40.74 | 20,889,458 | -0.40(-0.96%) |
Jul 19, 2007 | 41.11 | 41.34 | 40.92 | 41.14 | 19,190,718 | +0.13(+0.31%) |
Jul 18, 2007 | 41.22 | 41.47 | 40.89 | 41.01 | 25,619,004 | -0.36(-0.86%) |
Jul 17, 2007 | 41.46 | 41.88 | 41.07 | 41.37 | 41,810,040 | -0.70(-1.66%) |
Jul 16, 2007 | 41.78 | 42.12 | 41.73 | 42.07 | 20,274,816 | +0.24(+0.58%) |
Jul 13, 2007 | 41.85 | 41.94 | 41.55 | 41.82 | 13,648,317 | +0.05(+0.11%) |
Jul 12, 2007 | 41.57 | 41.81 | 41.29 | 41.78 | 16,746,787 | +0.33(+0.80%) |
Jul 11, 2007 | 41.01 | 41.53 | 40.98 | 41.45 | 16,903,694 | +0.44(+1.06%) |
Jul 10, 2007 | 41.32 | 41.44 | 40.96 | 41.01 | 21,745,356 | -0.34(-0.83%) |
Jul 09, 2007 | 41.12 | 41.76 | 40.87 | 41.36 | 28,503,542 | +0.39(+0.95%) |
Jul 06, 2007 | 40.95 | 41.14 | 40.88 | 40.97 | 11,463,804 | -0.10(-0.24%) |
Jul 05, 2007 | 40.95 | 41.16 | 40.80 | 41.07 | 12,587,290 | +0.22(+0.53%) |
Jul 03, 2007 | 40.88 | 41.07 | 40.80 | 40.85 | 7,152,938 | +0.07(+0.16%) |
Jul 02, 2007 | 40.84 | 40.88 | 40.47 | 40.78 | 12,292,060 | +0.15(+0.37%) |
Jun 29, 2007 | 40.60 | 40.84 | 40.36 | 40.63 | 18,237,220 | +0.08(+0.20%) |
Jun 28, 2007 | 40.55 | 40.78 | 40.35 | 40.55 | 14,431,624 | +0.03(+0.08%) |
Jun 27, 2007 | 40.56 | 40.57 | 40.27 | 40.52 | 21,472,312 | -0.13(-0.32%) |
Jun 26, 2007 | 40.29 | 40.85 | 40.43 | 40.65 | 21,093,430 | +0.36(+0.88%) |
Jun 25, 2007 | 40.23 | 40.56 | 40.20 | 40.29 | 19,666,778 | +0.25(+0.63%) |
Jun 22, 2007 | 40.93 | 40.87 | 40.04 | 40.04 | 33,458,950 | -0.91(-2.22%) |
Jun 21, 2007 | 40.91 | 41.11 | 40.74 | 40.95 | 15,725,535 | +0.05(+0.11%) |
Jun 20, 2007 | 41.22 | 41.43 | 40.87 | 40.91 | 17,335,314 | -0.25(-0.61%) |
Jun 19, 2007 | 41.11 | 41.32 | 41.01 | 41.16 | 17,293,910 | +0.06(+0.14%) |
Jun 18, 2007 | 41.44 | 41.47 | 41.03 | 41.10 | 12,907,759 | -0.29(-0.70%) |
Jun 15, 2007 | 41.27 | 41.62 | 41.26 | 41.39 | 25,504,616 | +0.21(+0.51%) |
Jun 14, 2007 | 41.01 | 41.28 | 41.00 | 41.18 | 13,790,874 | +0.18(+0.43%) |
Jun 13, 2007 | 40.82 | 41.05 | 40.43 | 41.00 | 22,470,814 | +0.23(+0.57%) |
Jun 12, 2007 | 41.05 | 41.15 | 40.72 | 40.77 | 18,079,962 | -0.29(-0.71%) |
Jun 11, 2007 | 41.47 | 41.47 | 40.98 | 41.06 | 13,642,544 | +0.09(+0.23%) |
Jun 08, 2007 | 40.89 | 41.11 | 40.52 | 40.97 | 21,147,104 | +0.09(+0.21%) |
Jun 07, 2007 | 41.30 | 41.47 | 40.87 | 40.88 | 21,607,264 | -0.59(-1.43%) |
Jun 06, 2007 | 41.74 | 41.82 | 41.24 | 41.47 | 17,492,916 | -0.27(-0.65%) |
Jun 05, 2007 | 41.80 | 41.90 | 41.55 | 41.74 | 17,308,488 | -0.19(-0.46%) |
Jun 04, 2007 | 41.81 | 41.98 | 41.55 | 41.94 | 15,303,035 | +0.13(+0.30%) |
Jun 01, 2007 | 41.72 | 42.05 | 41.55 | 41.81 | 16,435,179 | +0.09(+0.22%) |
May 31, 2007 | 41.80 | 41.90 | 41.52 | 41.72 | 18,445,310 | +0.03(+0.08%) |
May 30, 2007 | 41.57 | 41.78 | 41.38 | 41.69 | 16,480,225 | +0.11(+0.27%) |
May 29, 2007 | 41.71 | 41.78 | 41.40 | 41.57 | 15,256,128 | -0.09(-0.22%) |
May 25, 2007 | 41.92 | 41.92 | 41.60 | 41.67 | 12,880,133 | -0.19(-0.46%) |
May 24, 2007 | 42.04 | 42.25 | 41.84 | 41.86 | 16,737,625 | -0.22(-0.52%) |
May 23, 2007 | 42.05 | 42.27 | 41.96 | 42.07 | 14,896,088 | +0.15(+0.36%) |
May 22, 2007 | 42.17 | 42.12 | 41.74 | 41.92 | 13,441,767 | +0.04(+0.09%) |
May 21, 2007 | 42.19 | 42.22 | 41.79 | 41.88 | 16,399,394 | +0.07(+0.16%) |
May 18, 2007 | 41.55 | 41.96 | 41.41 | 41.82 | 20,290,084 | +0.45(+1.08%) |
May 17, 2007 | 41.57 | 41.61 | 41.23 | 41.37 | 19,958,298 | -0.20(-0.49%) |
May 16, 2007 | 41.42 | 41.78 | 41.15 | 41.57 | 26,105,620 | +0.81(+1.99%) |
May 15, 2007 | 41.01 | 41.14 | 40.66 | 40.76 | 33,164,260 | -0.52(-1.26%) |
May 14, 2007 | 41.44 | 41.84 | 41.25 | 41.28 | 25,478,340 | +0.22(+0.55%) |
May 11, 2007 | 41.28 | 41.56 | 40.65 | 41.06 | 36,196,668 | -0.15(-0.37%) |
May 10, 2007 | 42.21 | 42.21 | 41.19 | 41.21 | 35,751,188 | -1.06(-2.51%) |
May 09, 2007 | 42.00 | 42.39 | 41.74 | 42.27 | 20,881,420 | +0.27(+0.64%) |
May 08, 2007 | 42.27 | 42.26 | 41.87 | 42.00 | 16,617,991 | -0.37(-0.87%) |
May 07, 2007 | 42.00 | 42.42 | 41.93 | 42.37 | 16,476,355 | -0.14(-0.34%) |
May 04, 2007 | 42.57 | 42.72 | 42.31 | 42.52 | 9,841,427 | +0.11(+0.25%) |
May 03, 2007 | 42.59 | 42.73 | 42.29 | 42.41 | 13,678,529 | -0.11(-0.25%) |
May 02, 2007 | 42.21 | 42.73 | 42.20 | 42.52 | 12,096,783 | -0.05(-0.12%) |