Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.31 | 41.26 | 40.31 | 40.39 | 23,694,368 | -0.92(-2.23%) |
Jul 30, 2007 | 40.81 | 41.49 | 40.51 | 41.31 | 22,793,638 | +0.29(+0.72%) |
Jul 27, 2007 | 40.71 | 41.40 | 40.68 | 41.02 | 25,379,136 | +0.17(+0.42%) |
Jul 26, 2007 | 40.69 | 41.66 | 40.68 | 40.85 | 33,789,680 | -0.27(-0.67%) |
Jul 25, 2007 | 41.08 | 41.51 | 40.87 | 41.12 | 20,801,464 | +0.01(+0.03%) |
Jul 24, 2007 | 40.85 | 42.04 | 40.84 | 41.11 | 22,657,092 | -0.25(-0.60%) |
Jul 23, 2007 | 40.67 | 41.60 | 40.67 | 41.36 | 14,667,747 | +0.78(+1.91%) |
Jul 20, 2007 | 40.64 | 41.06 | 40.55 | 40.58 | 18,696,992 | -0.42(-1.02%) |
Jul 19, 2007 | 40.80 | 41.22 | 40.80 | 41.00 | 13,131,476 | +0.13(+0.32%) |
Jul 18, 2007 | 40.74 | 41.12 | 40.49 | 40.87 | 16,948,162 | -0.06(-0.14%) |
Jul 17, 2007 | 41.16 | 41.43 | 40.93 | 40.93 | 21,100,792 | -0.31(-0.74%) |
Jul 16, 2007 | 40.72 | 41.46 | 40.61 | 41.23 | 19,715,888 | +0.32(+0.78%) |
Jul 13, 2007 | 40.87 | 41.13 | 40.64 | 40.91 | 18,388,432 | -0.18(-0.43%) |
Jul 12, 2007 | 40.20 | 41.13 | 40.19 | 41.09 | 26,826,300 | +0.89(+2.23%) |
Jul 11, 2007 | 39.87 | 40.27 | 39.76 | 40.19 | 18,465,426 | +0.35(+0.87%) |
Jul 10, 2007 | 40.18 | 40.29 | 39.84 | 39.85 | 19,278,488 | -0.32(-0.80%) |
Jul 09, 2007 | 40.14 | 40.27 | 40.10 | 40.17 | 18,491,212 | +0.03(+0.07%) |
Jul 06, 2007 | 40.27 | 40.24 | 40.06 | 40.14 | 12,554,302 | -0.12(-0.31%) |
Jul 05, 2007 | 40.29 | 40.44 | 40.09 | 40.27 | 18,195,866 | -0.08(-0.19%) |
Jul 03, 2007 | 40.35 | 40.42 | 40.12 | 40.34 | 7,837,841 | +0.03(+0.08%) |
Jul 02, 2007 | 39.95 | 40.35 | 40.06 | 40.31 | 15,114,571 | +0.36(+0.90%) |
Jun 29, 2007 | 40.12 | 40.29 | 39.67 | 39.95 | 18,355,520 | -0.11(-0.28%) |
Jun 28, 2007 | 40.22 | 40.35 | 39.86 | 40.06 | 14,145,338 | -0.05(-0.11%) |
Jun 27, 2007 | 39.93 | 40.12 | 39.77 | 40.11 | 16,044,253 | +0.16(+0.39%) |
Jun 26, 2007 | 39.96 | 40.21 | 39.82 | 39.95 | 22,643,042 | +0.07(+0.18%) |
Jun 25, 2007 | 39.89 | 40.17 | 39.73 | 39.88 | 17,905,084 | +0.03(+0.08%) |
Jun 22, 2007 | 40.40 | 40.46 | 39.82 | 39.85 | 30,202,300 | -0.55(-1.37%) |
Jun 21, 2007 | 40.44 | 40.74 | 40.22 | 40.40 | 20,149,950 | -0.04(-0.10%) |
Jun 20, 2007 | 40.36 | 40.80 | 40.36 | 40.44 | 28,367,584 | +0.08(+0.19%) |
Jun 19, 2007 | 40.36 | 40.42 | 39.89 | 40.36 | 29,551,328 | +0.03(+0.08%) |
Jun 18, 2007 | 40.81 | 40.81 | 40.30 | 40.33 | 23,375,152 | -0.52(-1.28%) |
Jun 15, 2007 | 40.91 | 41.01 | 40.64 | 40.85 | 26,274,552 | +0.10(+0.24%) |
Jun 14, 2007 | 40.67 | 40.87 | 40.55 | 40.76 | 17,007,532 | +0.03(+0.08%) |
Jun 13, 2007 | 40.67 | 41.02 | 40.49 | 40.72 | 23,763,098 | +0.14(+0.34%) |
Jun 12, 2007 | 40.94 | 41.13 | 40.59 | 40.59 | 15,933,295 | -0.58(-1.41%) |
Jun 11, 2007 | 41.00 | 41.27 | 40.97 | 41.17 | 12,344,763 | -0.01(-0.03%) |
Jun 08, 2007 | 40.81 | 41.27 | 40.60 | 41.18 | 23,690,954 | +0.49(+1.20%) |
Jun 07, 2007 | 40.94 | 40.98 | 40.56 | 40.69 | 32,442,016 | -0.57(-1.38%) |
Jun 06, 2007 | 41.43 | 41.53 | 41.25 | 41.26 | 15,171,642 | -0.18(-0.43%) |
Jun 05, 2007 | 41.14 | 41.61 | 41.17 | 41.43 | 20,648,248 | +0.18(+0.43%) |
Jun 04, 2007 | 41.43 | 41.46 | 41.04 | 41.26 | 17,584,204 | -0.19(-0.46%) |
Jun 01, 2007 | 41.43 | 41.64 | 41.11 | 41.45 | 13,823,426 | -0.05(-0.11%) |
May 31, 2007 | 41.62 | 41.74 | 41.34 | 41.49 | 13,213,753 | -0.20(-0.47%) |
May 30, 2007 | 41.40 | 41.69 | 41.28 | 41.69 | 15,799,850 | +0.13(+0.31%) |
May 29, 2007 | 41.08 | 41.67 | 41.07 | 41.56 | 15,149,978 | +0.45(+1.10%) |
May 25, 2007 | 41.33 | 41.39 | 41.04 | 41.11 | 14,458,822 | +0.06(+0.14%) |
May 24, 2007 | 41.13 | 41.40 | 41.02 | 41.05 | 13,740,335 | -0.15(-0.36%) |
May 23, 2007 | 41.15 | 41.42 | 41.15 | 41.20 | 11,771,154 | +0.07(+0.16%) |
May 22, 2007 | 41.14 | 41.34 | 41.00 | 41.13 | 14,827,507 | -0.18(-0.43%) |
May 21, 2007 | 41.33 | 41.43 | 41.14 | 41.31 | 14,855,380 | -0.14(-0.33%) |
May 18, 2007 | 41.46 | 42.07 | 41.30 | 41.45 | 25,169,684 | +0.07(+0.17%) |
May 17, 2007 | 41.17 | 41.52 | 40.98 | 41.38 | 15,451,512 | +0.03(+0.08%) |
May 16, 2007 | 40.68 | 41.53 | 40.55 | 41.34 | 24,213,606 | +0.82(+2.01%) |
May 15, 2007 | 40.19 | 41.06 | 40.30 | 40.53 | 22,752,726 | +0.23(+0.57%) |
May 14, 2007 | 40.25 | 40.42 | 40.19 | 40.30 | 13,408,470 | +0.05(+0.11%) |
May 11, 2007 | 40.27 | 40.38 | 40.10 | 40.25 | 12,986,057 | +0.10(+0.26%) |
May 10, 2007 | 40.48 | 40.51 | 39.85 | 40.15 | 21,606,606 | -0.34(-0.84%) |
May 09, 2007 | 40.16 | 40.66 | 40.10 | 40.49 | 16,112,021 | +0.17(+0.42%) |
May 08, 2007 | 40.60 | 40.46 | 40.16 | 40.32 | 25,391,502 | -0.28(-0.69%) |
May 07, 2007 | 40.75 | 41.00 | 40.48 | 40.60 | 18,569,692 | -0.15(-0.37%) |
May 04, 2007 | 40.64 | 40.79 | 40.32 | 40.75 | 19,040,052 | +0.27(+0.66%) |
May 03, 2007 | 40.97 | 40.94 | 40.38 | 40.48 | 27,338,810 | -0.24(-0.59%) |
May 02, 2007 | 41.27 | 41.27 | 40.68 | 40.72 | 29,863,482 | -0.39(-0.94%) |