Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.83 | 39.90 | 38.83 | 39.22 | 4,709,709 | -0.17(-0.43%) |
Jul 30, 2007 | 38.39 | 39.60 | 38.39 | 39.39 | 3,392,073 | +0.46(+1.19%) |
Jul 27, 2007 | 39.40 | 39.64 | 38.89 | 38.93 | 3,645,579 | -0.63(-1.58%) |
Jul 26, 2007 | 39.54 | 40.06 | 39.09 | 39.55 | 4,644,305 | -0.46(-1.16%) |
Jul 25, 2007 | 39.99 | 40.65 | 39.54 | 40.02 | 3,164,960 | -0.40(-0.99%) |
Jul 24, 2007 | 40.39 | 40.72 | 40.01 | 40.41 | 4,016,900 | -0.24(-0.60%) |
Jul 23, 2007 | 41.11 | 41.17 | 40.50 | 40.66 | 2,430,367 | -0.01(-0.04%) |
Jul 20, 2007 | 40.72 | 41.07 | 39.99 | 40.67 | 4,087,202 | -0.50(-1.21%) |
Jul 19, 2007 | 41.33 | 41.74 | 40.65 | 41.17 | 4,685,045 | -0.08(-0.19%) |
Jul 18, 2007 | 41.32 | 41.45 | 40.79 | 41.25 | 3,334,407 | -0.19(-0.45%) |
Jul 17, 2007 | 41.48 | 41.69 | 41.13 | 41.43 | 2,080,308 | +0.11(+0.26%) |
Jul 16, 2007 | 41.09 | 41.55 | 40.98 | 41.33 | 1,842,116 | +0.07(+0.17%) |
Jul 13, 2007 | 40.83 | 41.40 | 40.65 | 41.25 | 2,565,994 | +0.32(+0.78%) |
Jul 12, 2007 | 40.25 | 40.99 | 40.09 | 40.93 | 2,483,399 | +0.85(+2.11%) |
Jul 11, 2007 | 39.43 | 40.14 | 39.40 | 40.09 | 2,180,674 | +0.69(+1.75%) |
Jul 10, 2007 | 40.07 | 40.21 | 39.36 | 39.40 | 3,203,001 | -1.00(-2.47%) |
Jul 09, 2007 | 40.43 | 40.60 | 40.15 | 40.39 | 3,537,787 | +0.63(+1.59%) |
Jul 06, 2007 | 39.63 | 40.03 | 39.25 | 39.76 | 3,682,913 | +0.19(+0.49%) |
Jul 05, 2007 | 39.60 | 39.77 | 39.19 | 39.57 | 1,617,222 | -0.14(-0.34%) |
Jul 03, 2007 | 39.61 | 39.80 | 39.53 | 39.70 | 1,215,759 | +0.09(+0.22%) |
Jul 02, 2007 | 38.60 | 39.65 | 38.76 | 39.62 | 2,768,696 | +1.01(+2.62%) |
Jun 29, 2007 | 38.77 | 38.77 | 38.12 | 38.60 | 4,325,772 | -0.19(-0.48%) |
Jun 28, 2007 | 39.25 | 39.60 | 38.73 | 38.79 | 1,785,949 | -0.28(-0.73%) |
Jun 27, 2007 | 38.15 | 39.07 | 38.11 | 39.07 | 2,513,214 | +0.50(+1.29%) |
Jun 26, 2007 | 39.10 | 39.30 | 38.48 | 38.58 | 2,696,259 | -0.52(-1.33%) |
Jun 25, 2007 | 39.27 | 39.84 | 39.03 | 39.10 | 2,233,987 | -0.17(-0.44%) |
Jun 22, 2007 | 39.68 | 39.97 | 39.23 | 39.27 | 2,995,395 | -0.52(-1.31%) |
Jun 21, 2007 | 39.49 | 39.99 | 39.18 | 39.79 | 2,657,376 | +0.30(+0.76%) |
Jun 20, 2007 | 39.75 | 40.39 | 39.21 | 39.49 | 4,466,346 | +0.01(+0.02%) |
Jun 19, 2007 | 39.19 | 39.54 | 39.00 | 39.48 | 2,168,181 | +0.07(+0.18%) |
Jun 18, 2007 | 39.62 | 39.79 | 39.18 | 39.41 | 3,651,910 | -0.03(-0.07%) |
Jun 15, 2007 | 39.89 | 39.96 | 39.22 | 39.44 | 5,985,028 | -0.15(-0.38%) |
Jun 14, 2007 | 39.00 | 39.73 | 38.83 | 39.59 | 4,305,480 | +0.16(+0.40%) |
Jun 13, 2007 | 38.83 | 39.50 | 38.56 | 39.43 | 7,520,975 | +1.78(+4.73%) |
Jun 12, 2007 | 37.15 | 38.08 | 37.08 | 37.65 | 4,313,622 | +0.22(+0.59%) |
Jun 11, 2007 | 37.02 | 37.68 | 36.92 | 37.43 | 2,999,737 | +0.37(+1.00%) |
Jun 08, 2007 | 36.66 | 37.06 | 36.63 | 37.06 | 3,333,968 | +0.55(+1.50%) |
Jun 07, 2007 | 36.57 | 36.89 | 36.42 | 36.51 | 4,030,948 | -0.33(-0.89%) |
Jun 06, 2007 | 36.80 | 36.92 | 36.44 | 36.84 | 4,242,453 | +0.04(+0.12%) |
Jun 05, 2007 | 36.90 | 36.97 | 36.56 | 36.80 | 4,014,068 | -0.46(-1.24%) |
Jun 04, 2007 | 37.22 | 37.38 | 37.04 | 37.26 | 2,116,805 | -0.20(-0.53%) |
Jun 01, 2007 | 37.56 | 37.81 | 37.37 | 37.46 | 2,549,447 | -0.10(-0.27%) |
May 31, 2007 | 37.51 | 37.76 | 37.35 | 37.56 | 3,594,217 | -0.06(-0.15%) |
May 30, 2007 | 37.50 | 37.87 | 37.35 | 37.61 | 5,424,704 | +0.04(+0.09%) |
May 29, 2007 | 37.39 | 37.60 | 37.23 | 37.58 | 3,585,093 | +0.02(+0.06%) |
May 25, 2007 | 37.07 | 37.69 | 37.07 | 37.56 | 1,348,990 | +0.19(+0.50%) |
May 24, 2007 | 38.19 | 38.47 | 37.34 | 37.37 | 3,006,808 | -0.56(-1.47%) |
May 23, 2007 | 38.83 | 38.47 | 37.75 | 37.93 | 4,369,713 | -0.34(-0.89%) |
May 22, 2007 | 36.89 | 39.28 | 36.42 | 38.27 | 11,212,610 | +1.25(+3.39%) |
May 21, 2007 | 36.41 | 37.02 | 36.41 | 37.02 | 4,944,157 | +0.38(+1.03%) |
May 18, 2007 | 36.83 | 36.92 | 36.55 | 36.64 | 2,976,890 | -0.12(-0.33%) |
May 17, 2007 | 36.83 | 36.86 | 36.50 | 36.76 | 2,195,974 | -0.25(-0.67%) |
May 16, 2007 | 37.08 | 37.23 | 36.79 | 37.01 | 2,499,598 | -0.02(-0.06%) |
May 15, 2007 | 37.26 | 37.73 | 37.02 | 37.03 | 2,163,689 | -0.28(-0.76%) |
May 14, 2007 | 37.28 | 37.47 | 37.12 | 37.32 | 2,261,924 | +0.04(+0.10%) |
May 11, 2007 | 37.22 | 37.29 | 36.94 | 37.28 | 1,971,099 | +0.30(+0.81%) |
May 10, 2007 | 37.22 | 37.39 | 36.88 | 36.98 | 2,730,369 | -0.54(-1.44%) |
May 09, 2007 | 37.48 | 37.60 | 37.22 | 37.52 | 2,205,941 | +0.05(+0.13%) |
May 08, 2007 | 37.23 | 37.47 | 37.09 | 37.47 | 1,849,256 | -0.09(-0.23%) |
May 07, 2007 | 38.33 | 38.33 | 37.40 | 37.56 | 1,462,341 | -0.19(-0.51%) |
May 04, 2007 | 37.65 | 37.83 | 37.33 | 37.75 | 2,963,246 | +0.28(+0.74%) |
May 03, 2007 | 37.48 | 37.64 | 37.30 | 37.47 | 2,057,422 | +0.13(+0.34%) |
May 02, 2007 | 36.84 | 37.48 | 36.82 | 37.34 | 3,387,376 | +0.65(+1.77%) |