Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.21 | 37.41 | 36.42 | 36.49 | 27,712,666 | -0.25(-0.68%) |
Jul 30, 2007 | 36.34 | 36.90 | 35.90 | 36.74 | 26,812,488 | +0.72(+1.99%) |
Jul 27, 2007 | 36.57 | 36.99 | 35.69 | 36.02 | 38,739,652 | -0.91(-2.46%) |
Jul 26, 2007 | 37.47 | 37.91 | 35.75 | 36.93 | 41,667,360 | -1.12(-2.94%) |
Jul 25, 2007 | 37.28 | 38.35 | 36.70 | 38.05 | 32,136,008 | +0.88(+2.38%) |
Jul 24, 2007 | 38.41 | 38.43 | 36.94 | 37.17 | 35,234,684 | -1.49(-3.85%) |
Jul 23, 2007 | 38.91 | 38.93 | 37.93 | 38.66 | 26,873,840 | -0.30(-0.78%) |
Jul 20, 2007 | 39.32 | 39.35 | 38.66 | 38.96 | 25,933,656 | -0.48(-1.21%) |
Jul 19, 2007 | 39.68 | 39.92 | 39.40 | 39.44 | 20,861,150 | -0.02(-0.05%) |
Jul 18, 2007 | 38.59 | 39.52 | 38.58 | 39.45 | 30,167,266 | +0.64(+1.65%) |
Jul 17, 2007 | 39.61 | 39.91 | 38.66 | 38.81 | 31,840,554 | -0.52(-1.32%) |
Jul 16, 2007 | 40.45 | 40.68 | 38.68 | 39.33 | 56,989,392 | -1.37(-3.37%) |
Jul 13, 2007 | 40.36 | 41.01 | 39.73 | 40.70 | 30,844,346 | +0.69(+1.73%) |
Jul 12, 2007 | 38.98 | 40.02 | 38.64 | 40.01 | 39,693,760 | +1.38(+3.56%) |
Jul 11, 2007 | 38.23 | 38.93 | 38.18 | 38.64 | 39,434,580 | +0.66(+1.75%) |
Jul 10, 2007 | 37.87 | 39.22 | 37.63 | 37.97 | 49,740,764 | +0.03(+0.08%) |
Jul 09, 2007 | 36.50 | 38.25 | 36.56 | 37.94 | 39,735,556 | +1.36(+3.71%) |
Jul 06, 2007 | 36.72 | 36.89 | 36.52 | 36.58 | 17,329,978 | +0.14(+0.40%) |
Jul 05, 2007 | 36.66 | 36.68 | 36.06 | 36.44 | 27,098,696 | +0.05(+0.12%) |
Jul 03, 2007 | 35.96 | 36.59 | 35.94 | 36.39 | 12,124,644 | +0.28(+0.76%) |
Jul 02, 2007 | 35.53 | 36.34 | 35.61 | 36.12 | 30,066,870 | +0.68(+1.92%) |
Jun 29, 2007 | 35.20 | 35.45 | 34.95 | 35.44 | 24,672,316 | +0.79(+2.29%) |
Jun 28, 2007 | 34.99 | 35.21 | 34.55 | 34.64 | 22,131,284 | -0.23(-0.67%) |
Jun 27, 2007 | 33.97 | 34.99 | 33.65 | 34.88 | 34,188,424 | +0.66(+1.93%) |
Jun 26, 2007 | 35.39 | 35.45 | 34.00 | 34.22 | 38,066,772 | -1.01(-2.87%) |
Jun 25, 2007 | 35.37 | 35.90 | 35.13 | 35.23 | 28,406,252 | -0.32(-0.89%) |
Jun 22, 2007 | 35.91 | 36.11 | 35.28 | 35.55 | 27,511,784 | -0.42(-1.17%) |
Jun 21, 2007 | 35.66 | 36.06 | 35.44 | 35.96 | 22,894,264 | +0.66(+1.88%) |
Jun 20, 2007 | 36.30 | 36.47 | 35.26 | 35.30 | 24,485,466 | -0.92(-2.53%) |
Jun 19, 2007 | 36.24 | 36.34 | 36.01 | 36.22 | 19,430,340 | -0.21(-0.57%) |
Jun 18, 2007 | 36.44 | 36.75 | 36.39 | 36.43 | 16,723,343 | +0.08(+0.21%) |
Jun 15, 2007 | 36.11 | 36.46 | 35.94 | 36.35 | 26,458,560 | +0.59(+1.64%) |
Jun 14, 2007 | 35.36 | 35.85 | 35.21 | 35.76 | 18,668,082 | +0.66(+1.89%) |
Jun 13, 2007 | 34.90 | 35.30 | 34.90 | 35.10 | 29,871,546 | +0.29(+0.82%) |
Jun 12, 2007 | 35.14 | 35.30 | 34.78 | 34.81 | 21,176,152 | -0.34(-0.97%) |
Jun 11, 2007 | 34.99 | 35.46 | 34.78 | 35.15 | 16,948,080 | +0.26(+0.75%) |
Jun 08, 2007 | 34.74 | 34.94 | 34.40 | 34.89 | 24,371,542 | +0.01(+0.04%) |
Jun 07, 2007 | 35.36 | 35.63 | 34.80 | 34.88 | 22,439,876 | -0.51(-1.45%) |
Jun 06, 2007 | 35.75 | 35.62 | 35.14 | 35.39 | 21,859,168 | -0.40(-1.12%) |
Jun 05, 2007 | 35.71 | 35.96 | 35.50 | 35.79 | 16,931,666 | -0.05(-0.15%) |
Jun 04, 2007 | 35.60 | 36.07 | 35.44 | 35.85 | 19,614,038 | +0.25(+0.70%) |
Jun 01, 2007 | 34.96 | 35.75 | 35.15 | 35.60 | 25,550,320 | +0.65(+1.85%) |
May 31, 2007 | 34.90 | 35.18 | 34.72 | 34.95 | 30,083,764 | +0.06(+0.17%) |
May 30, 2007 | 33.79 | 34.98 | 33.82 | 34.90 | 28,909,544 | +0.88(+2.59%) |
May 29, 2007 | 34.43 | 34.44 | 33.71 | 34.01 | 23,394,654 | -0.48(-1.40%) |
May 25, 2007 | 34.17 | 34.56 | 34.04 | 34.50 | 25,786,784 | +0.56(+1.64%) |
May 24, 2007 | 34.63 | 35.00 | 33.71 | 33.94 | 46,887,452 | -0.69(-1.98%) |
May 23, 2007 | 34.24 | 35.11 | 34.42 | 34.63 | 32,147,556 | +0.39(+1.13%) |
May 22, 2007 | 34.24 | 34.71 | 33.86 | 34.24 | 30,593,704 | -0.00(-0.01%) |
May 21, 2007 | 33.97 | 34.67 | 33.97 | 34.24 | 39,139,844 | +0.46(+1.35%) |
May 18, 2007 | 33.21 | 33.91 | 32.84 | 33.79 | 38,875,628 | +0.72(+2.18%) |
May 17, 2007 | 32.29 | 33.22 | 32.05 | 33.07 | 34,799,136 | +0.63(+1.95%) |
May 16, 2007 | 32.02 | 32.44 | 31.89 | 32.43 | 35,119,876 | +0.51(+1.60%) |
May 15, 2007 | 31.92 | 32.30 | 31.79 | 31.92 | 22,129,544 | +0.00(+0.00%) |
May 14, 2007 | 31.69 | 32.01 | 31.69 | 31.92 | 23,660,084 | +0.24(+0.75%) |
May 11, 2007 | 31.33 | 31.85 | 31.33 | 31.69 | 24,077,312 | +0.50(+1.61%) |
May 10, 2007 | 31.67 | 31.81 | 31.01 | 31.18 | 21,857,184 | -0.46(-1.47%) |
May 09, 2007 | 31.64 | 31.79 | 31.27 | 31.65 | 26,131,802 | -0.06(-0.20%) |
May 08, 2007 | 31.71 | 31.85 | 31.40 | 31.71 | 16,360,725 | -0.04(-0.13%) |
May 07, 2007 | 31.58 | 31.76 | 31.35 | 31.75 | 15,310,116 | +0.07(+0.21%) |
May 04, 2007 | 31.61 | 32.03 | 31.55 | 31.69 | 18,752,588 | +0.09(+0.29%) |
May 03, 2007 | 31.22 | 31.72 | 31.14 | 31.60 | 31,505,376 | +0.26(+0.82%) |
May 02, 2007 | 31.24 | 31.45 | 31.01 | 31.34 | 20,493,690 | +0.10(+0.33%) |