Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.28 | 42.98 | 42.27 | 42.41 | 4,529,349 | +0.13(+0.30%) |
Jul 30, 2007 | 41.54 | 42.34 | 41.22 | 42.28 | 4,464,391 | +0.55(+1.33%) |
Jul 27, 2007 | 42.07 | 42.33 | 41.65 | 41.73 | 4,028,263 | -0.67(-1.57%) |
Jul 26, 2007 | 42.92 | 43.15 | 41.89 | 42.39 | 4,637,093 | -1.01(-2.32%) |
Jul 25, 2007 | 43.46 | 43.78 | 42.70 | 43.40 | 4,137,546 | +0.29(+0.67%) |
Jul 24, 2007 | 42.67 | 43.44 | 42.54 | 43.11 | 3,761,864 | +0.44(+1.02%) |
Jul 23, 2007 | 43.14 | 43.58 | 42.31 | 42.67 | 3,227,936 | -0.39(-0.91%) |
Jul 20, 2007 | 43.67 | 44.26 | 43.04 | 43.07 | 5,069,865 | -0.86(-1.95%) |
Jul 19, 2007 | 44.69 | 44.75 | 42.97 | 43.92 | 9,112,335 | -1.32(-2.91%) |
Jul 18, 2007 | 45.09 | 45.68 | 44.80 | 45.24 | 4,378,212 | +0.13(+0.28%) |
Jul 17, 2007 | 45.70 | 45.99 | 45.08 | 45.11 | 2,135,918 | -0.48(-1.05%) |
Jul 16, 2007 | 46.32 | 46.60 | 45.52 | 45.60 | 1,535,233 | -0.63(-1.36%) |
Jul 13, 2007 | 46.14 | 46.32 | 45.86 | 46.22 | 1,316,802 | +0.21(+0.47%) |
Jul 12, 2007 | 45.55 | 46.01 | 45.44 | 46.01 | 1,975,338 | +0.57(+1.25%) |
Jul 11, 2007 | 44.98 | 45.45 | 44.66 | 45.44 | 2,775,936 | +0.47(+1.05%) |
Jul 10, 2007 | 46.24 | 46.05 | 44.84 | 44.97 | 2,353,672 | -1.50(-3.23%) |
Jul 09, 2007 | 46.16 | 46.89 | 45.95 | 46.47 | 4,327,795 | +1.35(+3.00%) |
Jul 06, 2007 | 44.43 | 45.22 | 44.39 | 45.11 | 1,387,495 | +0.66(+1.48%) |
Jul 05, 2007 | 44.86 | 45.13 | 44.43 | 44.46 | 1,764,477 | -0.46(-1.02%) |
Jul 03, 2007 | 45.01 | 45.06 | 44.69 | 44.91 | 693,544 | +0.14(+0.31%) |
Jul 02, 2007 | 44.13 | 44.94 | 44.39 | 44.77 | 2,342,724 | +0.67(+1.53%) |
Jun 29, 2007 | 44.54 | 44.88 | 43.96 | 44.10 | 2,000,992 | -0.13(-0.30%) |
Jun 28, 2007 | 44.29 | 44.52 | 44.12 | 44.23 | 1,554,427 | -0.06(-0.13%) |
Jun 27, 2007 | 44.18 | 44.52 | 43.95 | 44.29 | 2,544,259 | +0.01(+0.03%) |
Jun 26, 2007 | 45.14 | 45.19 | 44.12 | 44.28 | 2,983,418 | -0.58(-1.30%) |
Jun 25, 2007 | 45.87 | 45.85 | 44.66 | 44.86 | 3,600,999 | -1.41(-3.05%) |
Jun 22, 2007 | 44.49 | 47.34 | 44.10 | 46.28 | 8,835,228 | +1.80(+4.04%) |
Jun 21, 2007 | 44.08 | 44.69 | 43.91 | 44.48 | 1,212,453 | +0.40(+0.91%) |
Jun 20, 2007 | 45.03 | 45.03 | 44.08 | 44.08 | 1,927,084 | -0.83(-1.85%) |
Jun 19, 2007 | 44.86 | 45.16 | 44.59 | 44.91 | 1,410,203 | -0.09(-0.20%) |
Jun 18, 2007 | 45.34 | 45.38 | 44.90 | 45.00 | 1,360,326 | +0.01(+0.02%) |
Jun 15, 2007 | 45.39 | 45.80 | 44.82 | 44.99 | 2,256,217 | +0.01(+0.03%) |
Jun 14, 2007 | 45.18 | 45.64 | 44.70 | 44.97 | 1,810,164 | +0.07(+0.16%) |
Jun 13, 2007 | 43.92 | 44.90 | 43.72 | 44.90 | 2,581,430 | +1.29(+2.95%) |
Jun 12, 2007 | 44.13 | 44.37 | 43.57 | 43.61 | 2,630,090 | -0.52(-1.17%) |
Jun 11, 2007 | 43.87 | 44.36 | 43.72 | 44.13 | 2,949,626 | -0.58(-1.31%) |
Jun 08, 2007 | 44.19 | 44.79 | 44.04 | 44.71 | 1,537,299 | +0.53(+1.19%) |
Jun 07, 2007 | 44.60 | 44.75 | 44.17 | 44.19 | 2,585,485 | -0.75(-1.66%) |
Jun 06, 2007 | 45.26 | 45.42 | 44.70 | 44.94 | 3,967,448 | -0.51(-1.12%) |
Jun 05, 2007 | 45.80 | 45.97 | 45.20 | 45.45 | 1,517,533 | -0.40(-0.87%) |
Jun 04, 2007 | 45.90 | 46.06 | 45.58 | 45.85 | 1,736,227 | -0.18(-0.40%) |
Jun 01, 2007 | 45.20 | 46.34 | 45.20 | 46.03 | 2,215,599 | +0.84(+1.85%) |
May 31, 2007 | 45.74 | 45.89 | 45.10 | 45.20 | 2,321,908 | -0.70(-1.52%) |
May 30, 2007 | 45.71 | 45.95 | 45.37 | 45.89 | 2,251,168 | +0.18(+0.39%) |
May 29, 2007 | 46.14 | 46.36 | 45.57 | 45.71 | 2,140,243 | -0.26(-0.56%) |
May 25, 2007 | 46.31 | 46.48 | 45.68 | 45.97 | 1,543,884 | -0.35(-0.75%) |
May 24, 2007 | 47.19 | 47.67 | 46.21 | 46.32 | 2,304,823 | -0.90(-1.91%) |
May 23, 2007 | 47.60 | 47.62 | 46.91 | 47.22 | 2,276,492 | +0.25(+0.54%) |
May 22, 2007 | 46.48 | 47.11 | 46.29 | 46.97 | 1,858,892 | +0.45(+0.97%) |
May 21, 2007 | 46.45 | 46.56 | 46.12 | 46.52 | 1,931,896 | -0.01(-0.03%) |
May 18, 2007 | 46.16 | 46.68 | 46.07 | 46.53 | 3,106,287 | +0.64(+1.40%) |
May 17, 2007 | 46.11 | 46.15 | 45.63 | 45.89 | 2,210,800 | -0.22(-0.48%) |
May 16, 2007 | 46.64 | 46.62 | 45.67 | 46.11 | 3,492,054 | -0.53(-1.13%) |
May 15, 2007 | 47.83 | 47.92 | 46.54 | 46.64 | 4,153,834 | -1.31(-2.73%) |
May 14, 2007 | 48.06 | 48.10 | 47.79 | 47.95 | 2,159,239 | -0.11(-0.23%) |
May 11, 2007 | 47.49 | 48.09 | 47.27 | 48.06 | 1,973,176 | +0.81(+1.72%) |
May 10, 2007 | 47.33 | 47.65 | 47.12 | 47.25 | 2,246,620 | -0.49(-1.02%) |
May 09, 2007 | 46.98 | 47.79 | 46.97 | 47.73 | 2,212,017 | +0.66(+1.40%) |
May 08, 2007 | 46.77 | 47.12 | 46.50 | 47.07 | 2,643,337 | +0.20(+0.43%) |
May 07, 2007 | 46.97 | 47.10 | 46.65 | 46.88 | 1,854,497 | +0.05(+0.11%) |
May 04, 2007 | 47.26 | 47.30 | 46.68 | 46.82 | 2,160,491 | -0.04(-0.09%) |
May 03, 2007 | 47.27 | 47.56 | 46.82 | 46.87 | 2,285,557 | -0.44(-0.94%) |
May 02, 2007 | 46.97 | 47.39 | 46.65 | 47.31 | 1,836,927 | +0.38(+0.80%) |