Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.94 | 43.11 | 40.95 | 41.00 | 15,548,348 | -1.52(-3.58%) |
Jul 30, 2007 | 42.04 | 42.67 | 41.59 | 42.53 | 12,928,825 | +0.49(+1.16%) |
Jul 27, 2007 | 42.19 | 43.05 | 41.58 | 42.04 | 19,610,464 | -0.08(-0.19%) |
Jul 26, 2007 | 43.41 | 43.53 | 41.61 | 42.12 | 20,357,864 | -1.48(-3.40%) |
Jul 25, 2007 | 44.00 | 44.33 | 43.26 | 43.60 | 14,254,503 | -0.26(-0.60%) |
Jul 24, 2007 | 45.02 | 45.13 | 43.83 | 43.87 | 16,251,637 | -1.27(-2.80%) |
Jul 23, 2007 | 45.93 | 46.07 | 45.06 | 45.13 | 10,839,857 | -0.51(-1.13%) |
Jul 20, 2007 | 46.28 | 47.06 | 45.02 | 45.65 | 15,248,391 | -0.99(-2.12%) |
Jul 19, 2007 | 46.06 | 47.01 | 46.05 | 46.63 | 13,776,615 | +0.59(+1.28%) |
Jul 18, 2007 | 46.61 | 46.64 | 45.96 | 46.05 | 12,215,169 | -0.34(-0.73%) |
Jul 17, 2007 | 46.81 | 46.81 | 46.28 | 46.38 | 11,549,964 | -0.25(-0.54%) |
Jul 16, 2007 | 47.84 | 47.86 | 46.53 | 46.63 | 15,540,213 | -0.85(-1.78%) |
Jul 13, 2007 | 47.22 | 47.89 | 46.72 | 47.48 | 28,860,042 | +0.07(+0.14%) |
Jul 12, 2007 | 45.11 | 47.71 | 44.41 | 47.41 | 48,429,496 | +3.01(+6.77%) |
Jul 11, 2007 | 43.82 | 44.72 | 43.81 | 44.41 | 16,346,411 | +0.53(+1.22%) |
Jul 10, 2007 | 44.85 | 44.77 | 43.82 | 43.87 | 22,848,468 | -1.29(-2.86%) |
Jul 09, 2007 | 45.90 | 45.77 | 45.01 | 45.17 | 17,987,428 | -0.93(-2.03%) |
Jul 06, 2007 | 43.43 | 46.19 | 43.17 | 46.10 | 44,585,712 | +2.63(+6.06%) |
Jul 05, 2007 | 42.68 | 43.61 | 42.65 | 43.47 | 11,474,700 | +0.64(+1.50%) |
Jul 03, 2007 | 43.32 | 43.32 | 42.72 | 42.82 | 5,877,374 | -0.39(-0.91%) |
Jul 02, 2007 | 43.06 | 43.35 | 42.72 | 43.22 | 9,908,640 | +0.16(+0.38%) |
Jun 29, 2007 | 43.47 | 43.51 | 42.88 | 43.05 | 10,842,856 | +0.07(+0.16%) |
Jun 28, 2007 | 43.15 | 43.25 | 42.85 | 42.99 | 11,802,177 | -0.17(-0.39%) |
Jun 27, 2007 | 42.58 | 43.26 | 42.24 | 43.15 | 14,863,382 | +0.57(+1.34%) |
Jun 26, 2007 | 42.88 | 43.45 | 42.50 | 42.59 | 24,264,382 | -0.85(-1.95%) |
Jun 25, 2007 | 43.20 | 43.82 | 42.99 | 43.43 | 20,683,446 | -0.07(-0.17%) |
Jun 22, 2007 | 43.03 | 43.88 | 42.99 | 43.51 | 15,532,531 | -0.09(-0.20%) |
Jun 21, 2007 | 43.49 | 43.78 | 43.09 | 43.59 | 11,916,619 | +0.10(+0.23%) |
Jun 20, 2007 | 43.05 | 44.05 | 42.86 | 43.49 | 29,951,680 | +0.64(+1.48%) |
Jun 19, 2007 | 43.12 | 43.42 | 42.74 | 42.86 | 20,303,366 | -0.45(-1.05%) |
Jun 18, 2007 | 43.20 | 43.43 | 43.15 | 43.31 | 14,868,149 | +0.13(+0.30%) |
Jun 15, 2007 | 43.54 | 43.63 | 43.17 | 43.18 | 12,637,661 | -0.03(-0.08%) |
Jun 14, 2007 | 42.99 | 43.26 | 42.90 | 43.22 | 10,575,430 | +0.25(+0.58%) |
Jun 13, 2007 | 42.52 | 43.03 | 42.42 | 42.97 | 11,332,960 | +0.68(+1.62%) |
Jun 12, 2007 | 42.21 | 42.77 | 42.11 | 42.28 | 12,369,541 | -0.32(-0.76%) |
Jun 11, 2007 | 42.71 | 42.85 | 42.42 | 42.61 | 8,236,080 | -0.29(-0.68%) |
Jun 08, 2007 | 42.34 | 42.94 | 42.17 | 42.90 | 10,938,541 | +0.57(+1.34%) |
Jun 07, 2007 | 43.39 | 43.22 | 42.23 | 42.33 | 16,312,000 | -1.06(-2.45%) |
Jun 06, 2007 | 43.30 | 43.45 | 42.71 | 43.39 | 15,505,841 | +0.09(+0.22%) |
Jun 05, 2007 | 42.86 | 43.33 | 42.79 | 43.30 | 12,261,703 | +0.07(+0.17%) |
Jun 04, 2007 | 42.84 | 43.23 | 42.71 | 43.22 | 10,138,548 | +0.12(+0.28%) |
Jun 01, 2007 | 42.25 | 43.22 | 42.23 | 43.10 | 17,645,918 | +0.84(+1.99%) |
May 31, 2007 | 41.50 | 42.34 | 41.16 | 42.26 | 17,501,116 | +0.91(+2.21%) |
May 30, 2007 | 40.76 | 41.38 | 40.72 | 41.35 | 8,140,639 | +0.19(+0.46%) |
May 29, 2007 | 41.16 | 41.29 | 40.92 | 41.16 | 9,808,594 | +0.03(+0.07%) |
May 25, 2007 | 40.93 | 41.21 | 40.77 | 41.13 | 10,672,832 | +0.41(+1.00%) |
May 24, 2007 | 39.84 | 40.79 | 39.68 | 40.72 | 17,563,188 | +1.06(+2.66%) |
May 23, 2007 | 40.75 | 41.04 | 39.60 | 39.67 | 22,852,976 | +0.38(+0.96%) |
May 22, 2007 | 39.56 | 39.94 | 39.18 | 39.29 | 15,970,113 | -0.07(-0.17%) |
May 21, 2007 | 39.80 | 39.80 | 39.18 | 39.36 | 10,924,503 | -0.01(-0.02%) |
May 18, 2007 | 39.22 | 39.53 | 39.13 | 39.36 | 14,619,347 | +0.31(+0.80%) |
May 17, 2007 | 38.80 | 39.26 | 38.98 | 39.05 | 12,529,512 | +0.26(+0.66%) |
May 16, 2007 | 38.96 | 39.11 | 38.45 | 38.80 | 16,800,530 | -0.16(-0.42%) |
May 15, 2007 | 39.27 | 39.50 | 38.82 | 38.96 | 14,168,808 | -0.29(-0.74%) |
May 14, 2007 | 39.43 | 39.60 | 39.09 | 39.25 | 9,228,776 | -0.18(-0.46%) |
May 11, 2007 | 39.75 | 39.96 | 39.15 | 39.43 | 9,424,659 | -0.32(-0.80%) |
May 10, 2007 | 40.05 | 40.62 | 39.71 | 39.75 | 10,629,350 | -0.30(-0.74%) |
May 09, 2007 | 39.80 | 40.20 | 39.67 | 40.05 | 6,587,910 | +0.26(+0.65%) |
May 08, 2007 | 40.21 | 40.24 | 39.79 | 39.79 | 9,330,740 | -0.39(-0.96%) |
May 07, 2007 | 39.47 | 40.49 | 39.46 | 40.18 | 8,434,462 | +0.25(+0.63%) |
May 04, 2007 | 39.68 | 40.05 | 39.46 | 39.93 | 7,016,677 | +0.27(+0.68%) |
May 03, 2007 | 40.05 | 40.19 | 39.45 | 39.66 | 14,647,059 | -0.25(-0.63%) |
May 02, 2007 | 39.80 | 40.50 | 39.80 | 39.91 | 9,894,983 | -0.47(-1.16%) |